Oriental Energy Co., Ltd. (SHE:002221)
China · Delayed Price · Currency is CNY 5.88
-0.04 (-0.68%)
Jun 18, 2026, 3:04 PM CST
Oriental Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.89 | 5.95 | 5.78 | 5.88 | 5.88 | -0.68% | 14,914,751 |
| Jun 17, 2026 | 6.11 | 6.13 | 5.89 | 5.92 | 5.92 | -2.95% | 17,511,821 |
| Jun 16, 2026 | 6.05 | 6.15 | 5.92 | 6.10 | 6.10 | 0.16% | 16,860,546 |
| Jun 15, 2026 | 6.11 | 6.21 | 5.97 | 6.09 | 6.09 | -0.49% | 22,424,577 |
| Jun 12, 2026 | 5.94 | 6.18 | 5.74 | 6.12 | 6.12 | 3.20% | 23,738,250 |
| Jun 11, 2026 | 6.04 | 6.14 | 5.88 | 5.93 | 5.93 | -1.98% | 16,621,723 |
| Jun 10, 2026 | 6.08 | 6.14 | 5.90 | 6.05 | 6.05 | -0.66% | 19,408,529 |
| Jun 9, 2026 | 6.32 | 6.35 | 6.08 | 6.09 | 6.09 | -3.49% | 19,814,982 |
| Jun 8, 2026 | 6.50 | 6.65 | 6.26 | 6.31 | 6.31 | -5.54% | 23,363,520 |
| Jun 5, 2026 | 6.60 | 6.82 | 6.53 | 6.68 | 6.68 | 0.75% | 17,514,900 |
| Jun 4, 2026 | 6.66 | 6.95 | 6.55 | 6.63 | 6.63 | -1.92% | 21,370,391 |
| Jun 3, 2026 | 6.67 | 6.82 | 6.53 | 6.76 | 6.76 | 3.52% | 26,059,260 |
| Jun 2, 2026 | 6.81 | 6.81 | 6.48 | 6.53 | 6.53 | -1.80% | 16,289,460 |
| Jun 1, 2026 | 6.32 | 6.69 | 6.29 | 6.65 | 6.65 | 4.89% | 21,609,700 |
| May 29, 2026 | 6.47 | 6.49 | 6.30 | 6.34 | 6.34 | -2.31% | 19,972,600 |
| May 28, 2026 | 6.70 | 6.72 | 6.27 | 6.49 | 6.49 | -3.71% | 36,225,137 |
| May 27, 2026 | 7.15 | 7.18 | 6.73 | 6.74 | 6.74 | -7.29% | 32,103,700 |
| May 26, 2026 | 7.28 | 7.31 | 7.13 | 7.27 | 7.27 | 0.28% | 12,223,651 |
| May 25, 2026 | 7.15 | 7.37 | 7.13 | 7.25 | 7.25 | 1.40% | 17,765,762 |
| May 22, 2026 | 7.41 | 7.42 | 7.10 | 7.15 | 7.15 | -2.72% | 23,221,874 |
| May 21, 2026 | 7.81 | 7.81 | 7.32 | 7.35 | 7.35 | -6.01% | 37,324,976 |
| May 20, 2026 | 7.90 | 7.92 | 7.76 | 7.82 | 7.82 | -1.01% | 11,823,798 |
| May 19, 2026 | 7.91 | 7.95 | 7.77 | 7.90 | 7.90 | -0.75% | 14,930,235 |
| May 18, 2026 | 8.04 | 8.10 | 7.89 | 7.96 | 7.96 | -0.75% | 21,996,259 |
| May 15, 2026 | 8.08 | 8.24 | 7.90 | 8.02 | 8.02 | 0.25% | 30,666,000 |
| May 14, 2026 | 7.84 | 8.23 | 7.74 | 8.00 | 8.00 | 2.04% | 34,285,399 |
| May 13, 2026 | 7.71 | 7.87 | 7.64 | 7.84 | 7.84 | 1.95% | 17,676,420 |
| May 12, 2026 | 7.78 | 7.80 | 7.61 | 7.69 | 7.69 | -1.03% | 14,648,000 |
| May 11, 2026 | 7.82 | 7.85 | 7.72 | 7.77 | 7.77 | -0.38% | 16,827,700 |
| May 8, 2026 | 7.80 | 7.86 | 7.76 | 7.80 | 7.80 | -0.13% | 12,494,176 |
| May 7, 2026 | 8.02 | 8.04 | 7.79 | 7.81 | 7.81 | -2.62% | 23,244,100 |
| May 6, 2026 | 8.01 | 8.03 | 7.89 | 8.02 | 8.02 | -0.37% | 19,160,078 |
| Apr 30, 2026 | 8.26 | 8.40 | 7.95 | 8.05 | 8.05 | -2.54% | 26,332,150 |
| Apr 29, 2026 | 7.95 | 8.34 | 7.94 | 8.26 | 8.26 | 4.03% | 28,920,921 |
| Apr 28, 2026 | 7.74 | 8.00 | 7.72 | 7.94 | 7.94 | 2.98% | 19,129,280 |
| Apr 27, 2026 | 7.60 | 7.76 | 7.51 | 7.71 | 7.71 | -1.66% | 17,342,487 |
| Apr 24, 2026 | 8.12 | 8.21 | 7.76 | 7.84 | 7.84 | -4.97% | 37,312,700 |
| Apr 23, 2026 | 8.23 | 8.31 | 8.12 | 8.25 | 8.25 | 0.61% | 16,706,000 |
| Apr 22, 2026 | 8.20 | 8.29 | 8.06 | 8.20 | 8.20 | 0.12% | 16,750,909 |
| Apr 21, 2026 | 7.96 | 8.39 | 7.93 | 8.19 | 8.19 | 2.63% | 33,568,370 |
| Apr 20, 2026 | 7.99 | 8.08 | 7.91 | 7.98 | 7.98 | 0.13% | 12,846,070 |
| Apr 17, 2026 | 8.04 | 8.06 | 7.91 | 7.97 | 7.97 | -0.99% | 13,395,100 |
| Apr 16, 2026 | 8.00 | 8.10 | 7.93 | 8.05 | 8.05 | 0.50% | 14,302,710 |
| Apr 15, 2026 | 7.98 | 8.08 | 7.91 | 8.01 | 8.01 | - | 16,580,289 |
| Apr 14, 2026 | 8.08 | 8.09 | 7.91 | 8.01 | 8.01 | -1.72% | 21,895,407 |
| Apr 13, 2026 | 8.01 | 8.24 | 7.92 | 8.15 | 8.15 | 2.39% | 28,806,880 |
| Apr 10, 2026 | 7.95 | 8.15 | 7.94 | 7.96 | 7.96 | -0.25% | 22,269,980 |
| Apr 9, 2026 | 8.16 | 8.16 | 7.90 | 7.98 | 7.98 | -1.48% | 21,138,700 |
| Apr 8, 2026 | 8.00 | 8.15 | 7.92 | 8.10 | 8.10 | -1.58% | 30,081,480 |
| Apr 7, 2026 | 7.82 | 8.29 | 7.75 | 8.23 | 8.23 | 4.31% | 33,595,720 |