ORG Technology Co.,Ltd. (SHE:002701)
China · Delayed Price · Currency is CNY 5.40
+0.01 (0.19%)
Aug 1, 2025, 3:04 PM CST
ORG Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 5.51 | 5.52 | 5.39 | 5.39 | 5.39 | -2.00% | 28,043,314 |
| Jul 30, 2025 | 5.51 | 5.56 | 5.48 | 5.50 | 5.50 | -0.54% | 19,283,355 |
| Jul 29, 2025 | 5.60 | 5.61 | 5.48 | 5.53 | 5.53 | -1.07% | 29,311,512 |
| Jul 28, 2025 | 5.69 | 5.70 | 5.59 | 5.59 | 5.59 | -1.93% | 23,115,273 |
| Jul 25, 2025 | 5.71 | 5.75 | 5.69 | 5.70 | 5.70 | - | 14,688,712 |
| Jul 24, 2025 | 5.76 | 5.77 | 5.67 | 5.70 | 5.70 | -1.04% | 29,705,540 |
| Jul 23, 2025 | 5.76 | 5.82 | 5.74 | 5.76 | 5.76 | 0.35% | 28,600,285 |
| Jul 22, 2025 | 5.67 | 5.77 | 5.62 | 5.74 | 5.74 | 1.41% | 30,543,440 |
| Jul 21, 2025 | 5.62 | 5.68 | 5.60 | 5.66 | 5.66 | 0.71% | 25,547,993 |
| Jul 18, 2025 | 5.66 | 5.68 | 5.59 | 5.62 | 5.62 | -0.53% | 26,509,181 |
| Jul 17, 2025 | 5.68 | 5.70 | 5.62 | 5.65 | 5.65 | -0.35% | 23,166,582 |
| Jul 16, 2025 | 5.77 | 5.84 | 5.66 | 5.67 | 5.67 | -1.39% | 45,294,925 |
| Jul 15, 2025 | 5.96 | 5.99 | 5.75 | 5.75 | 5.75 | -4.01% | 62,245,737 |
| Jul 14, 2025 | 6.03 | 6.07 | 5.99 | 5.99 | 5.99 | -0.99% | 18,958,180 |
| Jul 11, 2025 | 5.94 | 6.07 | 5.94 | 6.05 | 6.05 | 1.68% | 36,328,892 |
| Jul 10, 2025 | 5.93 | 5.97 | 5.91 | 5.95 | 5.95 | -0.17% | 15,921,360 |
| Jul 9, 2025 | 5.96 | 6.06 | 5.93 | 5.96 | 5.96 | -0.17% | 18,765,860 |
| Jul 8, 2025 | 5.95 | 5.99 | 5.92 | 5.97 | 5.97 | 0.67% | 21,981,579 |
| Jul 7, 2025 | 5.93 | 5.95 | 5.85 | 5.93 | 5.93 | -0.17% | 21,191,756 |
| Jul 4, 2025 | 5.95 | 5.99 | 5.92 | 5.94 | 5.94 | -0.34% | 19,644,365 |
| Jul 3, 2025 | 5.87 | 5.99 | 5.85 | 5.96 | 5.96 | 1.53% | 33,382,963 |
| Jul 2, 2025 | 5.90 | 6.00 | 5.85 | 5.87 | 5.87 | -0.51% | 34,226,901 |
| Jul 1, 2025 | 5.96 | 6.00 | 5.89 | 5.90 | 5.90 | -0.84% | 28,793,772 |
| Jun 30, 2025 | 5.98 | 6.00 | 5.90 | 5.95 | 5.95 | -0.17% | 25,856,159 |
| Jun 27, 2025 | 6.00 | 6.07 | 5.92 | 5.96 | 5.96 | -2.45% | 33,136,751 |
| Jun 26, 2025 | 6.05 | 6.13 | 5.94 | 6.11 | 5.99 | 1.16% | 35,959,265 |
| Jun 25, 2025 | 5.87 | 6.09 | 5.83 | 6.04 | 5.92 | 3.25% | 50,151,657 |
| Jun 24, 2025 | 5.82 | 5.87 | 5.80 | 5.85 | 5.74 | 0.17% | 22,628,930 |
| Jun 23, 2025 | 5.77 | 5.87 | 5.75 | 5.84 | 5.73 | 0.34% | 20,023,900 |
| Jun 20, 2025 | 5.89 | 5.90 | 5.77 | 5.82 | 5.71 | -1.36% | 29,185,244 |
| Jun 19, 2025 | 5.84 | 5.92 | 5.82 | 5.90 | 5.78 | 0.85% | 34,660,954 |
| Jun 18, 2025 | 5.80 | 5.88 | 5.80 | 5.85 | 5.74 | 0.17% | 15,664,200 |
| Jun 17, 2025 | 5.87 | 5.93 | 5.80 | 5.84 | 5.73 | -0.68% | 24,729,209 |
| Jun 16, 2025 | 5.84 | 5.89 | 5.78 | 5.88 | 5.76 | 0.17% | 31,788,764 |
| Jun 13, 2025 | 5.86 | 5.90 | 5.80 | 5.87 | 5.75 | 0.17% | 32,085,290 |
| Jun 12, 2025 | 5.80 | 5.90 | 5.77 | 5.86 | 5.74 | 0.69% | 30,974,990 |
| Jun 11, 2025 | 5.67 | 5.90 | 5.64 | 5.82 | 5.71 | 3.01% | 46,906,841 |
| Jun 10, 2025 | 5.72 | 5.75 | 5.59 | 5.65 | 5.54 | -1.57% | 27,209,543 |
| Jun 9, 2025 | 5.79 | 5.79 | 5.67 | 5.74 | 5.63 | - | 21,070,591 |
| Jun 6, 2025 | 5.71 | 5.81 | 5.71 | 5.74 | 5.63 | - | 20,720,491 |
| Jun 5, 2025 | 5.73 | 5.81 | 5.70 | 5.74 | 5.63 | -0.17% | 24,673,220 |
| Jun 4, 2025 | 5.57 | 5.76 | 5.57 | 5.75 | 5.64 | 3.05% | 40,511,514 |
| Jun 3, 2025 | 5.50 | 5.62 | 5.48 | 5.58 | 5.47 | 0.72% | 23,217,904 |
| May 30, 2025 | 5.54 | 5.62 | 5.48 | 5.54 | 5.43 | -0.18% | 21,367,748 |
| May 29, 2025 | 5.58 | 5.62 | 5.54 | 5.55 | 5.44 | -0.72% | 25,282,650 |
| May 28, 2025 | 5.63 | 5.64 | 5.57 | 5.59 | 5.48 | -1.24% | 17,879,920 |
| May 27, 2025 | 5.55 | 5.69 | 5.54 | 5.66 | 5.55 | 1.80% | 28,746,844 |
| May 26, 2025 | 5.57 | 5.60 | 5.48 | 5.56 | 5.45 | 1.09% | 25,748,620 |
| May 23, 2025 | 5.58 | 5.59 | 5.49 | 5.50 | 5.39 | -1.26% | 25,289,100 |
| May 22, 2025 | 5.67 | 5.71 | 5.57 | 5.57 | 5.46 | -1.94% | 26,512,069 |