Oriental Energy Co., Ltd. (SHE:002221)
China · Delayed Price · Currency is CNY 5.70
-0.05 (-0.87%)
Sep 23, 2026, 3:04 PM CST
Oriental Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 5.43 | 5.51 | 5.35 | 5.50 | 5.50 | 1.48% | 17,065,340 |
| Aug 14, 2026 | 5.45 | 5.48 | 5.37 | 5.42 | 5.42 | -1.28% | 18,216,040 |
| Aug 13, 2026 | 5.59 | 5.60 | 5.47 | 5.49 | 5.49 | -1.96% | 22,945,391 |
| Aug 12, 2026 | 5.56 | 5.65 | 5.52 | 5.60 | 5.60 | 0.36% | 17,590,722 |
| Aug 11, 2026 | 5.68 | 5.71 | 5.57 | 5.58 | 5.58 | -1.06% | 19,451,970 |
| Aug 10, 2026 | 5.51 | 5.69 | 5.51 | 5.64 | 5.64 | 1.44% | 21,852,360 |
| Aug 7, 2026 | 5.66 | 5.68 | 5.44 | 5.56 | 5.56 | -1.42% | 25,635,463 |
| Aug 6, 2026 | 5.71 | 5.72 | 5.58 | 5.64 | 5.64 | -1.23% | 16,479,504 |
| Aug 5, 2026 | 5.74 | 5.77 | 5.66 | 5.71 | 5.71 | -0.35% | 17,095,510 |
| Aug 4, 2026 | 5.81 | 5.85 | 5.72 | 5.73 | 5.73 | -1.38% | 16,765,590 |
| Aug 3, 2026 | 5.62 | 5.83 | 5.60 | 5.81 | 5.81 | 3.20% | 22,251,750 |
| Jul 31, 2026 | 5.50 | 5.65 | 5.50 | 5.63 | 5.63 | 1.08% | 24,804,406 |
| Jul 30, 2026 | 5.51 | 5.68 | 5.47 | 5.57 | 5.57 | 1.09% | 26,018,267 |
| Jul 29, 2026 | 5.35 | 5.56 | 5.32 | 5.51 | 5.51 | 3.18% | 30,399,248 |
| Jul 28, 2026 | 5.30 | 5.38 | 5.24 | 5.34 | 5.34 | -0.19% | 18,757,400 |
| Jul 27, 2026 | 5.16 | 5.36 | 5.05 | 5.35 | 5.35 | 1.90% | 26,072,610 |
| Jul 24, 2026 | 5.61 | 5.64 | 5.24 | 5.25 | 5.25 | -5.75% | 33,760,130 |
| Jul 23, 2026 | 5.40 | 5.59 | 5.37 | 5.57 | 5.57 | 3.15% | 32,299,370 |
| Jul 22, 2026 | 5.33 | 5.42 | 5.27 | 5.40 | 5.40 | 1.89% | 32,292,960 |
| Jul 21, 2026 | 5.35 | 5.43 | 5.28 | 5.30 | 5.30 | -2.57% | 31,668,120 |
| Jul 20, 2026 | 5.30 | 5.52 | 5.30 | 5.44 | 5.44 | 2.64% | 36,769,670 |
| Jul 17, 2026 | 5.45 | 5.58 | 5.27 | 5.30 | 5.30 | -2.57% | 26,877,007 |
| Jul 16, 2026 | 5.42 | 5.54 | 5.32 | 5.44 | 5.44 | - | 26,272,250 |