Oriental Energy Co., Ltd. (SHE:002221)
China · Delayed Price · Currency is CNY 7.98
+0.01 (0.13%)
Apr 20, 2026, 3:00 PM CST
Oriental Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 8.87 | 9.12 | 8.63 | 8.96 | 8.96 | -0.11% | 45,093,490 |
| Mar 5, 2026 | 9.03 | 9.17 | 8.78 | 8.97 | 8.97 | -0.44% | 56,979,890 |
| Mar 4, 2026 | 9.59 | 9.59 | 9.01 | 9.01 | 9.01 | -9.99% | 81,555,180 |
| Mar 3, 2026 | 9.34 | 10.14 | 9.12 | 10.01 | 10.01 | 7.29% | 142,861,300 |
| Mar 2, 2026 | 8.95 | 9.40 | 8.64 | 9.33 | 9.33 | 8.74% | 85,712,180 |
| Feb 27, 2026 | 8.40 | 8.65 | 8.36 | 8.58 | 8.58 | 2.14% | 14,778,289 |
| Feb 26, 2026 | 8.54 | 8.55 | 8.37 | 8.40 | 8.40 | -1.18% | 12,185,399 |
| Feb 25, 2026 | 8.52 | 8.66 | 8.45 | 8.50 | 8.50 | -0.58% | 15,528,190 |
| Feb 24, 2026 | 8.29 | 8.58 | 8.25 | 8.55 | 8.55 | 4.91% | 24,681,390 |
| Feb 13, 2026 | 8.33 | 8.33 | 8.13 | 8.15 | 8.15 | -2.40% | 12,173,240 |
| Feb 12, 2026 | 8.38 | 8.45 | 8.28 | 8.35 | 8.35 | -0.60% | 11,269,800 |
| Feb 11, 2026 | 8.28 | 8.45 | 8.23 | 8.40 | 8.40 | 1.57% | 12,064,630 |
| Feb 10, 2026 | 8.28 | 8.32 | 8.20 | 8.27 | 8.27 | -0.12% | 8,881,645 |
| Feb 9, 2026 | 8.24 | 8.35 | 8.19 | 8.28 | 8.28 | 1.10% | 11,809,400 |
| Feb 6, 2026 | 8.10 | 8.31 | 8.04 | 8.19 | 8.19 | 0.12% | 14,150,080 |
| Feb 5, 2026 | 8.34 | 8.39 | 8.14 | 8.18 | 8.18 | -2.62% | 14,291,400 |
| Feb 4, 2026 | 8.24 | 8.43 | 8.17 | 8.40 | 8.40 | 2.56% | 17,804,410 |
| Feb 3, 2026 | 8.20 | 8.23 | 8.09 | 8.19 | 8.19 | 1.11% | 12,773,690 |
| Feb 2, 2026 | 8.43 | 8.55 | 8.09 | 8.10 | 8.10 | -6.25% | 30,621,070 |
| Jan 30, 2026 | 8.84 | 9.07 | 8.50 | 8.64 | 8.64 | -2.37% | 35,756,530 |