Oriental Energy Co., Ltd. (SHE:002221)
China · Delayed Price · Currency is CNY 5.41
-0.03 (-0.55%)
Jul 17, 2026, 11:25 AM CST
Oriental Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 5.42 | 5.54 | 5.32 | 5.44 | 5.44 | - | 26,272,250 |
| Jul 15, 2026 | 5.39 | 5.46 | 5.30 | 5.44 | 5.44 | 1.30% | 24,144,200 |
| Jul 14, 2026 | 5.23 | 5.41 | 5.21 | 5.37 | 5.37 | 2.29% | 24,985,221 |
| Jul 13, 2026 | 5.30 | 5.37 | 5.18 | 5.25 | 5.25 | -0.94% | 21,867,262 |
| Jul 10, 2026 | 5.15 | 5.39 | 5.04 | 5.30 | 5.30 | 2.51% | 24,269,640 |
| Jul 9, 2026 | 5.25 | 5.36 | 5.13 | 5.17 | 5.17 | -1.52% | 20,245,400 |
| Jul 8, 2026 | 5.26 | 5.32 | 5.18 | 5.25 | 5.25 | -0.19% | 19,009,394 |
| Jul 7, 2026 | 5.50 | 5.50 | 5.20 | 5.26 | 5.26 | -4.19% | 19,598,900 |
| Jul 6, 2026 | 5.41 | 5.63 | 5.38 | 5.49 | 5.49 | 1.48% | 24,332,400 |
| Jul 3, 2026 | 5.40 | 5.45 | 5.27 | 5.41 | 5.41 | 1.31% | 24,907,849 |
| Jul 2, 2026 | 5.38 | 5.52 | 5.30 | 5.34 | 5.34 | -1.48% | 25,392,100 |
| Jul 1, 2026 | 5.23 | 5.44 | 5.16 | 5.42 | 5.42 | 3.04% | 23,556,937 |
| Jun 30, 2026 | 5.22 | 5.31 | 5.11 | 5.26 | 5.26 | 0.57% | 35,416,357 |
| Jun 29, 2026 | 5.37 | 5.46 | 5.23 | 5.23 | 5.23 | -3.33% | 27,056,200 |
| Jun 26, 2026 | 5.57 | 5.57 | 5.39 | 5.41 | 5.41 | -2.70% | 17,835,800 |
| Jun 25, 2026 | 5.68 | 5.73 | 5.43 | 5.56 | 5.56 | -3.30% | 29,096,544 |
| Jun 24, 2026 | 5.90 | 5.96 | 5.68 | 5.75 | 5.75 | -2.71% | 23,152,633 |
| Jun 23, 2026 | 6.21 | 6.32 | 5.84 | 5.91 | 5.91 | - | 24,435,020 |
| Jun 22, 2026 | 5.82 | 5.95 | 5.67 | 5.91 | 5.91 | 0.51% | 21,118,313 |
| 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 |