ORG Technology Co., Ltd. (SHE:002701)
China · Delayed Price · Currency is CNY 4.290
+0.090 (2.14%)
Oct 23, 2026, 3:04 PM CST
ORG Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.20 | 4.33 | 4.18 | 4.29 | 4.29 | 2.14% | 37,147,630 |
| Oct 22, 2026 | 4.23 | 4.23 | 4.17 | 4.20 | 4.20 | -0.94% | 18,095,000 |
| Oct 21, 2026 | 4.26 | 4.30 | 4.20 | 4.24 | 4.24 | -0.93% | 13,766,860 |
| Oct 20, 2026 | 4.32 | 4.32 | 4.24 | 4.28 | 4.28 | -0.47% | 16,124,860 |
| Oct 19, 2026 | 4.22 | 4.32 | 4.20 | 4.30 | 4.30 | 1.42% | 22,288,310 |
| Oct 16, 2026 | 4.20 | 4.30 | 4.17 | 4.24 | 4.24 | 1.44% | 23,591,989 |
| Oct 15, 2026 | 4.25 | 4.34 | 4.16 | 4.18 | 4.18 | -2.56% | 29,916,500 |
| Oct 14, 2026 | 4.29 | 4.33 | 4.25 | 4.29 | 4.29 | -0.69% | 19,346,400 |
| Oct 13, 2026 | 4.37 | 4.37 | 4.26 | 4.32 | 4.32 | -1.14% | 21,226,400 |
| Oct 12, 2026 | 4.38 | 4.45 | 4.36 | 4.37 | 4.37 | -0.46% | 16,563,460 |
| Oct 9, 2026 | 4.32 | 4.39 | 4.30 | 4.39 | 4.39 | 1.39% | 28,585,750 |
| Oct 8, 2026 | 4.32 | 4.37 | 4.24 | 4.33 | 4.33 | 0.23% | 17,933,600 |
| Sep 30, 2026 | 4.21 | 4.34 | 4.21 | 4.32 | 4.32 | 2.37% | 20,665,172 |
| Sep 29, 2026 | 4.25 | 4.27 | 4.19 | 4.22 | 4.22 | -0.47% | 17,634,050 |
| Sep 28, 2026 | 4.32 | 4.33 | 4.21 | 4.24 | 4.24 | -1.85% | 22,897,210 |
| Sep 24, 2026 | 4.38 | 4.39 | 4.30 | 4.32 | 4.32 | -1.37% | 15,485,313 |
| Sep 23, 2026 | 4.40 | 4.44 | 4.38 | 4.38 | 4.38 | -0.45% | 14,597,820 |
| Sep 22, 2026 | 4.41 | 4.43 | 4.39 | 4.40 | 4.40 | -0.23% | 14,346,200 |
| Sep 21, 2026 | 4.38 | 4.42 | 4.35 | 4.41 | 4.41 | 0.68% | 17,196,353 |
| Sep 18, 2026 | 4.39 | 4.42 | 4.37 | 4.38 | 4.38 | - | 15,527,095 |
| Sep 17, 2026 | 4.42 | 4.42 | 4.37 | 4.38 | 4.38 | -1.13% | 14,167,084 |
| Sep 16, 2026 | 4.43 | 4.44 | 4.37 | 4.43 | 4.43 | -0.23% | 19,883,403 |
| Sep 15, 2026 | 4.43 | 4.46 | 4.40 | 4.44 | 4.44 | - | 12,566,084 |
| Sep 14, 2026 | 4.46 | 4.49 | 4.41 | 4.44 | 4.44 | -0.67% | 17,656,548 |
| Sep 11, 2026 | 4.50 | 4.50 | 4.42 | 4.47 | 4.47 | -0.89% | 22,919,140 |
| Sep 10, 2026 | 4.55 | 4.55 | 4.48 | 4.51 | 4.51 | -0.66% | 16,594,200 |
| Sep 9, 2026 | 4.57 | 4.59 | 4.53 | 4.54 | 4.54 | -0.66% | 13,483,192 |
| Sep 8, 2026 | 4.53 | 4.60 | 4.51 | 4.57 | 4.57 | 0.66% | 27,229,136 |
| Sep 7, 2026 | 4.55 | 4.58 | 4.51 | 4.54 | 4.54 | -0.22% | 20,320,631 |
| Sep 4, 2026 | 4.52 | 4.59 | 4.50 | 4.55 | 4.55 | 0.66% | 23,013,969 |
| Sep 3, 2026 | 4.44 | 4.54 | 4.43 | 4.52 | 4.52 | 1.80% | 27,498,494 |
| Sep 2, 2026 | 4.47 | 4.48 | 4.38 | 4.44 | 4.44 | -0.89% | 24,582,286 |
| Sep 1, 2026 | 4.49 | 4.54 | 4.45 | 4.48 | 4.48 | 0.45% | 40,663,448 |
| Aug 31, 2026 | 4.73 | 4.73 | 4.45 | 4.46 | 4.46 | -8.04% | 71,877,964 |
| Aug 28, 2026 | 4.79 | 4.88 | 4.77 | 4.85 | 4.85 | 1.25% | 19,189,230 |
| Aug 27, 2026 | 4.81 | 4.84 | 4.76 | 4.79 | 4.79 | -0.21% | 14,964,700 |
| Aug 26, 2026 | 4.78 | 4.85 | 4.78 | 4.80 | 4.80 | 0.21% | 13,752,180 |
| Aug 25, 2026 | 4.72 | 4.83 | 4.70 | 4.79 | 4.79 | 1.48% | 22,854,800 |
| Aug 24, 2026 | 4.64 | 4.73 | 4.62 | 4.72 | 4.72 | 1.72% | 20,292,330 |
| Aug 21, 2026 | 4.68 | 4.70 | 4.62 | 4.64 | 4.64 | -1.07% | 14,336,412 |
| Aug 20, 2026 | 4.71 | 4.78 | 4.66 | 4.69 | 4.69 | -0.64% | 16,012,999 |
| Aug 19, 2026 | 4.73 | 4.76 | 4.68 | 4.72 | 4.72 | -0.21% | 23,025,420 |
| Aug 18, 2026 | 4.76 | 4.78 | 4.70 | 4.73 | 4.73 | -0.63% | 19,993,190 |
| Aug 17, 2026 | 4.78 | 4.85 | 4.71 | 4.76 | 4.76 | -0.21% | 24,968,000 |
| Aug 14, 2026 | 4.85 | 4.85 | 4.77 | 4.77 | 4.77 | -1.04% | 14,860,040 |
| Aug 13, 2026 | 4.93 | 4.93 | 4.82 | 4.82 | 4.82 | -2.23% | 27,668,309 |
| Aug 12, 2026 | 4.87 | 4.97 | 4.84 | 4.93 | 4.93 | 1.44% | 21,336,380 |
| Aug 11, 2026 | 4.90 | 4.94 | 4.85 | 4.86 | 4.86 | -0.82% | 19,790,400 |
| Aug 10, 2026 | 4.86 | 4.94 | 4.83 | 4.90 | 4.90 | 1.24% | 24,769,990 |
| Aug 7, 2026 | 4.84 | 4.87 | 4.79 | 4.84 | 4.84 | - | 22,705,529 |