Oriental Energy Co., Ltd. (SHE:002221)
China · Delayed Price · Currency is CNY 5.24
+0.04 (0.77%)
Nov 3, 2026, 3:04 PM CST
Oriental Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.10 | 5.29 | 5.10 | 5.24 | 5.24 | 0.77% | 13,130,669 |
| Nov 2, 2026 | 5.05 | 5.23 | 5.05 | 5.20 | 5.20 | 2.97% | 15,047,587 |
| Oct 30, 2026 | 5.10 | 5.18 | 4.98 | 5.05 | 5.05 | -1.17% | 13,931,000 |
| Oct 29, 2026 | 5.30 | 5.35 | 5.07 | 5.11 | 5.11 | -4.66% | 21,723,864 |
| Oct 28, 2026 | 5.33 | 5.40 | 5.24 | 5.36 | 5.36 | 0.56% | 11,476,300 |
| Oct 27, 2026 | 5.45 | 5.53 | 5.33 | 5.33 | 5.33 | -2.20% | 12,159,026 |
| Oct 26, 2026 | 5.30 | 5.48 | 5.28 | 5.45 | 5.45 | 2.25% | 16,416,486 |
| Oct 23, 2026 | 5.22 | 5.33 | 5.08 | 5.33 | 5.33 | 1.72% | 19,156,065 |
| Oct 22, 2026 | 5.31 | 5.33 | 5.21 | 5.24 | 5.24 | -1.32% | 10,195,700 |
| Oct 21, 2026 | 5.28 | 5.33 | 5.26 | 5.31 | 5.31 | 0.57% | 7,241,000 |
| Oct 20, 2026 | 5.31 | 5.32 | 5.23 | 5.28 | 5.28 | -0.75% | 8,497,000 |
| Oct 19, 2026 | 5.29 | 5.37 | 5.27 | 5.32 | 5.32 | 0.38% | 9,003,200 |
| Oct 16, 2026 | 5.21 | 5.36 | 5.21 | 5.30 | 5.30 | 1.92% | 12,289,230 |
| Oct 15, 2026 | 5.45 | 5.46 | 5.16 | 5.20 | 5.20 | -5.45% | 24,651,100 |
| Oct 14, 2026 | 5.54 | 5.59 | 5.47 | 5.50 | 5.50 | -0.18% | 13,463,230 |
| Oct 13, 2026 | 5.47 | 5.54 | 5.38 | 5.51 | 5.51 | 0.73% | 14,464,578 |
| Oct 12, 2026 | 5.66 | 5.70 | 5.45 | 5.47 | 5.47 | -3.70% | 19,688,426 |
| Oct 9, 2026 | 5.74 | 5.79 | 5.61 | 5.68 | 5.68 | -1.05% | 21,580,089 |
| Oct 8, 2026 | 5.64 | 5.87 | 5.62 | 5.74 | 5.74 | 2.32% | 19,123,689 |
| Sep 30, 2026 | 5.58 | 5.63 | 5.57 | 5.61 | 5.61 | 0.54% | 8,231,385 |
| Sep 29, 2026 | 5.59 | 5.64 | 5.57 | 5.58 | 5.58 | -0.18% | 7,540,294 |
| Sep 28, 2026 | 5.70 | 5.73 | 5.54 | 5.59 | 5.59 | -2.10% | 14,203,530 |
| Sep 24, 2026 | 5.70 | 5.82 | 5.65 | 5.71 | 5.71 | 0.18% | 10,947,199 |
| Sep 23, 2026 | 5.73 | 5.79 | 5.66 | 5.70 | 5.70 | -0.87% | 10,316,490 |
| Sep 22, 2026 | 5.80 | 5.83 | 5.71 | 5.75 | 5.75 | -1.20% | 11,793,533 |
| Sep 21, 2026 | 5.60 | 5.86 | 5.60 | 5.82 | 5.82 | 3.56% | 17,955,230 |
| Sep 18, 2026 | 5.50 | 5.68 | 5.49 | 5.62 | 5.62 | 1.63% | 13,407,361 |
| Sep 17, 2026 | 5.55 | 5.58 | 5.47 | 5.53 | 5.53 | -1.25% | 15,605,423 |
| Sep 16, 2026 | 5.57 | 5.64 | 5.51 | 5.60 | 5.60 | 0.90% | 14,059,500 |
| Sep 15, 2026 | 5.75 | 5.76 | 5.55 | 5.55 | 5.55 | -3.14% | 15,740,400 |
| Sep 14, 2026 | 5.80 | 5.86 | 5.67 | 5.73 | 5.73 | -1.55% | 15,160,233 |
| Sep 11, 2026 | 6.07 | 6.10 | 5.79 | 5.82 | 5.82 | -3.80% | 23,757,843 |
| Sep 10, 2026 | 6.18 | 6.19 | 6.04 | 6.05 | 6.05 | -1.14% | 18,347,511 |
| Sep 9, 2026 | 6.19 | 6.21 | 6.09 | 6.12 | 6.12 | -1.13% | 21,796,800 |
| Sep 8, 2026 | 5.87 | 6.20 | 5.85 | 6.19 | 6.19 | 5.45% | 33,368,222 |
| Sep 7, 2026 | 5.84 | 5.90 | 5.79 | 5.87 | 5.87 | 0.69% | 14,825,560 |
| Sep 4, 2026 | 5.81 | 5.89 | 5.76 | 5.83 | 5.83 | 1.04% | 16,466,800 |
| Sep 3, 2026 | 5.79 | 5.85 | 5.72 | 5.77 | 5.77 | -0.52% | 15,065,450 |
| Sep 2, 2026 | 6.00 | 6.00 | 5.76 | 5.80 | 5.80 | -2.36% | 22,061,616 |
| Sep 1, 2026 | 5.88 | 6.02 | 5.86 | 5.94 | 5.94 | 0.51% | 24,519,050 |
| Aug 31, 2026 | 5.86 | 5.93 | 5.78 | 5.91 | 5.91 | 0.85% | 24,966,770 |
| Aug 28, 2026 | 5.64 | 5.91 | 5.64 | 5.86 | 5.86 | 3.90% | 33,594,500 |
| Aug 27, 2026 | 5.56 | 5.70 | 5.52 | 5.64 | 5.64 | 1.44% | 20,713,613 |
| Aug 26, 2026 | 5.50 | 5.59 | 5.47 | 5.56 | 5.56 | 0.72% | 16,804,566 |
| Aug 25, 2026 | 5.37 | 5.60 | 5.33 | 5.52 | 5.52 | 2.22% | 27,000,750 |
| Aug 24, 2026 | 5.64 | 5.67 | 5.37 | 5.40 | 5.40 | -5.10% | 35,308,915 |
| Aug 21, 2026 | 5.73 | 5.75 | 5.59 | 5.69 | 5.69 | 0.89% | 29,045,245 |
| Aug 20, 2026 | 5.39 | 5.85 | 5.39 | 5.64 | 5.64 | 4.44% | 41,239,216 |
| Aug 19, 2026 | 5.52 | 5.55 | 5.37 | 5.40 | 5.40 | -1.82% | 20,129,450 |
| Aug 18, 2026 | 5.51 | 5.58 | 5.48 | 5.50 | 5.50 | - | 17,146,600 |