Oriental Energy Co., Ltd. (SHE:002221)
China · Delayed Price · Currency is CNY 8.34
+0.11 (1.34%)
Nov 7, 2025, 3:04 PM CST
Oriental Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.22 | 8.40 | 8.20 | 8.34 | 8.34 | 1.34% | 15,166,801 |
| Nov 6, 2025 | 8.26 | 8.26 | 8.20 | 8.23 | 8.23 | 0.12% | 8,751,954 |
| Nov 5, 2025 | 8.18 | 8.26 | 8.15 | 8.22 | 8.22 | 0.37% | 8,078,798 |
| Nov 4, 2025 | 8.25 | 8.27 | 8.17 | 8.19 | 8.19 | -0.97% | 7,824,900 |
| Nov 3, 2025 | 8.26 | 8.30 | 8.20 | 8.27 | 8.27 | 0.61% | 9,179,198 |
| Oct 31, 2025 | 8.17 | 8.28 | 8.15 | 8.22 | 8.22 | 0.61% | 10,262,000 |
| Oct 30, 2025 | 8.22 | 8.24 | 8.15 | 8.17 | 8.17 | -0.61% | 7,424,900 |
| Oct 29, 2025 | 8.20 | 8.24 | 8.13 | 8.22 | 8.22 | 0.24% | 8,502,900 |
| Oct 28, 2025 | 8.23 | 8.34 | 8.19 | 8.20 | 8.20 | -0.36% | 9,244,552 |
| Oct 27, 2025 | 8.25 | 8.30 | 8.22 | 8.23 | 8.23 | -0.12% | 8,611,200 |
| Oct 24, 2025 | 8.40 | 8.40 | 8.22 | 8.24 | 8.24 | -1.55% | 10,604,800 |
| Oct 23, 2025 | 8.39 | 8.39 | 8.30 | 8.37 | 8.37 | - | 8,361,740 |
| Oct 22, 2025 | 8.26 | 8.44 | 8.26 | 8.37 | 8.37 | 1.09% | 11,174,130 |
| Oct 21, 2025 | 8.20 | 8.30 | 8.20 | 8.28 | 8.28 | 0.61% | 8,088,800 |
| Oct 20, 2025 | 8.14 | 8.24 | 8.14 | 8.23 | 8.23 | 1.23% | 7,059,072 |
| Oct 17, 2025 | 8.18 | 8.22 | 8.10 | 8.13 | 8.13 | -0.61% | 8,628,603 |
| Oct 16, 2025 | 8.26 | 8.28 | 8.17 | 8.18 | 8.18 | -0.85% | 9,102,500 |
| Oct 15, 2025 | 8.22 | 8.26 | 8.17 | 8.25 | 8.25 | 0.36% | 9,258,713 |
| Oct 14, 2025 | 8.26 | 8.32 | 8.19 | 8.22 | 8.22 | -0.36% | 11,727,304 |
| Oct 13, 2025 | 8.27 | 8.29 | 8.08 | 8.25 | 8.25 | -3.17% | 20,445,000 |
| Oct 10, 2025 | 8.54 | 8.56 | 8.47 | 8.52 | 8.52 | 0.12% | 14,645,600 |
| Oct 9, 2025 | 8.55 | 8.58 | 8.42 | 8.51 | 8.51 | -1.16% | 16,819,669 |
| Sep 30, 2025 | 8.80 | 8.84 | 8.57 | 8.61 | 8.61 | -2.05% | 29,287,925 |
| Sep 29, 2025 | 8.85 | 8.96 | 8.73 | 8.79 | 8.79 | -1.35% | 23,035,375 |
| Sep 26, 2025 | 9.01 | 9.01 | 8.75 | 8.91 | 8.91 | -2.09% | 31,403,175 |
| Sep 25, 2025 | 8.68 | 9.16 | 8.66 | 9.10 | 9.10 | 5.45% | 49,201,413 |
| Sep 24, 2025 | 8.68 | 8.68 | 8.52 | 8.63 | 8.63 | 0.35% | 14,552,175 |
| Sep 23, 2025 | 8.59 | 8.67 | 8.45 | 8.60 | 8.60 | -0.35% | 15,440,330 |
| Sep 22, 2025 | 8.77 | 8.90 | 8.58 | 8.63 | 8.63 | -2.04% | 19,416,500 |
| Sep 19, 2025 | 8.39 | 8.83 | 8.38 | 8.81 | 8.81 | 4.38% | 33,013,238 |
| Sep 18, 2025 | 8.42 | 8.53 | 8.33 | 8.44 | 8.44 | -0.12% | 15,782,301 |
| Sep 17, 2025 | 8.45 | 8.49 | 8.42 | 8.45 | 8.45 | - | 9,307,131 |
| Sep 16, 2025 | 8.45 | 8.49 | 8.38 | 8.45 | 8.45 | 0.12% | 11,049,057 |
| Sep 15, 2025 | 8.57 | 8.57 | 8.38 | 8.44 | 8.44 | -1.40% | 20,547,869 |
| Sep 12, 2025 | 8.64 | 8.66 | 8.53 | 8.56 | 8.56 | -0.93% | 10,725,700 |
| Sep 11, 2025 | 8.56 | 8.64 | 8.44 | 8.64 | 8.64 | 0.58% | 17,716,121 |
| Sep 10, 2025 | 8.66 | 8.69 | 8.57 | 8.59 | 8.59 | -1.04% | 13,770,262 |
| Sep 9, 2025 | 8.80 | 8.82 | 8.65 | 8.68 | 8.68 | -1.59% | 16,839,582 |
| Sep 8, 2025 | 9.00 | 9.00 | 8.76 | 8.82 | 8.82 | -1.12% | 19,889,195 |
| Sep 5, 2025 | 8.78 | 9.01 | 8.73 | 8.92 | 8.92 | 1.59% | 24,456,262 |
| Sep 4, 2025 | 8.75 | 8.89 | 8.66 | 8.78 | 8.78 | 0.80% | 19,525,944 |
| Sep 3, 2025 | 8.62 | 8.81 | 8.61 | 8.71 | 8.71 | 1.16% | 18,619,817 |
| Sep 2, 2025 | 8.70 | 8.74 | 8.50 | 8.61 | 8.61 | -1.26% | 15,713,278 |
| Sep 1, 2025 | 8.80 | 8.81 | 8.71 | 8.72 | 8.72 | -0.23% | 12,630,000 |
| Aug 29, 2025 | 8.70 | 8.87 | 8.68 | 8.74 | 8.74 | 0.69% | 19,771,400 |
| Aug 28, 2025 | 8.68 | 8.79 | 8.45 | 8.68 | 8.68 | - | 24,137,400 |
| Aug 27, 2025 | 8.86 | 8.93 | 8.68 | 8.68 | 8.68 | -2.47% | 29,343,554 |
| Aug 26, 2025 | 8.92 | 8.94 | 8.80 | 8.90 | 8.90 | -0.56% | 20,313,006 |
| Aug 25, 2025 | 8.93 | 8.99 | 8.89 | 8.95 | 8.95 | 0.34% | 18,826,504 |
| Aug 22, 2025 | 9.06 | 9.14 | 8.81 | 8.92 | 8.92 | -2.62% | 37,660,812 |