Oriental Energy Co., Ltd. (SHE:002221)
China · Delayed Price · Currency is CNY 7.34
-0.01 (-0.14%)
May 22, 2026, 10:15 AM CST
Oriental Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 8.42 | 8.45 | 7.82 | 7.89 | 7.89 | -6.63% | 47,197,420 |
| Apr 2, 2026 | 8.59 | 8.71 | 8.39 | 8.45 | 8.45 | -0.82% | 25,404,350 |
| Apr 1, 2026 | 8.64 | 8.82 | 8.49 | 8.52 | 8.52 | -1.73% | 23,146,100 |
| Mar 31, 2026 | 8.90 | 9.07 | 8.64 | 8.67 | 8.67 | -3.24% | 31,271,500 |
| Mar 30, 2026 | 8.89 | 9.37 | 8.89 | 8.96 | 8.96 | 0.79% | 43,631,620 |
| Mar 27, 2026 | 8.68 | 9.01 | 8.65 | 8.89 | 8.89 | 2.89% | 39,466,590 |
| Mar 26, 2026 | 8.86 | 8.92 | 8.61 | 8.64 | 8.64 | -2.70% | 28,946,280 |
| Mar 25, 2026 | 8.98 | 9.04 | 8.82 | 8.88 | 8.88 | -2.84% | 35,576,310 |
| Mar 24, 2026 | 8.71 | 9.28 | 8.51 | 9.14 | 9.14 | 5.06% | 49,841,815 |
| Mar 23, 2026 | 9.18 | 9.20 | 8.67 | 8.70 | 8.70 | -4.81% | 51,070,848 |
| Mar 20, 2026 | 9.15 | 9.53 | 8.90 | 9.14 | 9.14 | -2.14% | 50,457,160 |
| Mar 19, 2026 | 9.30 | 9.59 | 9.07 | 9.34 | 9.34 | 2.98% | 72,222,400 |
| Mar 18, 2026 | 9.26 | 9.46 | 8.96 | 9.07 | 9.07 | -2.16% | 34,568,500 |
| Mar 17, 2026 | 9.37 | 9.65 | 9.16 | 9.27 | 9.27 | -0.75% | 40,986,580 |
| Mar 16, 2026 | 9.53 | 9.85 | 9.31 | 9.34 | 9.34 | -0.95% | 62,600,280 |
| Mar 13, 2026 | 9.94 | 9.97 | 9.36 | 9.43 | 9.43 | -3.18% | 79,599,482 |
| Mar 12, 2026 | 8.91 | 9.78 | 8.89 | 9.74 | 9.74 | 9.56% | 141,752,000 |
| Mar 11, 2026 | 8.58 | 8.95 | 8.42 | 8.89 | 8.89 | 2.77% | 51,808,940 |
| Mar 10, 2026 | 8.59 | 8.78 | 8.51 | 8.65 | 8.65 | -1.37% | 42,064,750 |
| Mar 9, 2026 | 9.40 | 9.49 | 8.77 | 8.77 | 8.77 | -2.12% | 65,428,000 |