ORG Technology Co.,Ltd. (SHE:002701)
China · Delayed Price · Currency is CNY 5.46
-0.08 (-1.44%)
May 7, 2026, 3:04 PM CST
ORG Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 5.55 | 5.60 | 5.43 | 5.46 | 5.46 | -1.44% | 33,935,700 |
| May 6, 2026 | 5.51 | 5.55 | 5.46 | 5.54 | 5.54 | 0.73% | 42,688,953 |
| Apr 30, 2026 | 5.45 | 5.53 | 5.42 | 5.50 | 5.50 | 0.92% | 36,052,351 |
| Apr 29, 2026 | 5.31 | 5.48 | 5.31 | 5.45 | 5.45 | 1.87% | 38,166,680 |
| Apr 28, 2026 | 5.35 | 5.38 | 5.28 | 5.35 | 5.35 | - | 20,513,900 |
| Apr 27, 2026 | 5.38 | 5.44 | 5.34 | 5.35 | 5.35 | -0.56% | 23,246,985 |
| Apr 24, 2026 | 5.40 | 5.45 | 5.35 | 5.38 | 5.38 | -0.92% | 30,753,700 |
| Apr 23, 2026 | 5.38 | 5.49 | 5.34 | 5.43 | 5.43 | 0.74% | 44,006,191 |
| Apr 22, 2026 | 5.39 | 5.43 | 5.37 | 5.39 | 5.39 | -0.19% | 30,406,834 |
| Apr 21, 2026 | 5.32 | 5.44 | 5.32 | 5.40 | 5.40 | 1.50% | 33,141,600 |
| Apr 20, 2026 | 5.30 | 5.34 | 5.26 | 5.32 | 5.32 | 0.38% | 24,112,400 |
| Apr 17, 2026 | 5.38 | 5.40 | 5.29 | 5.30 | 5.30 | -1.85% | 36,857,665 |
| Apr 16, 2026 | 5.39 | 5.46 | 5.37 | 5.40 | 5.40 | - | 40,638,980 |
| Apr 15, 2026 | 5.40 | 5.48 | 5.37 | 5.40 | 5.40 | 0.75% | 38,738,415 |
| Apr 14, 2026 | 5.38 | 5.47 | 5.28 | 5.36 | 5.36 | -0.74% | 45,397,215 |
| Apr 13, 2026 | 5.29 | 5.48 | 5.25 | 5.40 | 5.40 | - | 85,142,540 |
| Apr 10, 2026 | 5.56 | 5.60 | 5.39 | 5.40 | 5.40 | 6.09% | 130,602,100 |
| Apr 9, 2026 | 5.15 | 5.16 | 5.08 | 5.09 | 5.09 | -1.55% | 14,525,722 |
| Apr 8, 2026 | 5.13 | 5.18 | 5.12 | 5.17 | 5.17 | 2.17% | 20,607,460 |
| Apr 7, 2026 | 4.99 | 5.08 | 4.97 | 5.06 | 5.06 | 1.81% | 15,470,440 |
| Apr 3, 2026 | 5.09 | 5.10 | 4.96 | 4.97 | 4.97 | -2.36% | 14,720,429 |
| Apr 2, 2026 | 5.14 | 5.15 | 5.04 | 5.09 | 5.09 | -0.97% | 14,576,320 |
| Apr 1, 2026 | 5.15 | 5.17 | 5.10 | 5.14 | 5.14 | 0.78% | 13,938,800 |
| Mar 31, 2026 | 5.10 | 5.19 | 5.10 | 5.10 | 5.10 | -0.20% | 19,311,870 |
| Mar 30, 2026 | 5.05 | 5.13 | 5.02 | 5.11 | 5.11 | 0.20% | 16,910,170 |
| Mar 27, 2026 | 5.03 | 5.13 | 5.02 | 5.10 | 5.10 | 0.39% | 15,171,768 |
| Mar 26, 2026 | 5.08 | 5.13 | 5.05 | 5.08 | 5.08 | 0.20% | 18,005,220 |
| Mar 25, 2026 | 4.99 | 5.10 | 4.98 | 5.07 | 5.07 | 1.81% | 23,317,070 |
| Mar 24, 2026 | 4.98 | 5.00 | 4.90 | 4.98 | 4.98 | 1.43% | 19,172,039 |
| Mar 23, 2026 | 5.10 | 5.10 | 4.85 | 4.91 | 4.91 | -5.58% | 38,210,270 |
| Mar 20, 2026 | 5.19 | 5.29 | 5.19 | 5.20 | 5.20 | -0.19% | 23,183,109 |
| Mar 19, 2026 | 5.28 | 5.30 | 5.18 | 5.21 | 5.21 | -1.88% | 26,928,882 |
| Mar 18, 2026 | 5.35 | 5.36 | 5.28 | 5.31 | 5.31 | -0.93% | 20,906,940 |
| Mar 17, 2026 | 5.39 | 5.41 | 5.34 | 5.36 | 5.36 | - | 15,928,110 |
| Mar 16, 2026 | 5.38 | 5.42 | 5.34 | 5.36 | 5.36 | -0.37% | 18,538,980 |
| Mar 13, 2026 | 5.40 | 5.45 | 5.36 | 5.38 | 5.38 | - | 18,808,970 |
| Mar 12, 2026 | 5.40 | 5.42 | 5.36 | 5.38 | 5.38 | -0.37% | 21,468,240 |
| Mar 11, 2026 | 5.38 | 5.43 | 5.34 | 5.40 | 5.40 | 0.75% | 19,928,110 |
| Mar 10, 2026 | 5.36 | 5.39 | 5.34 | 5.36 | 5.36 | 0.56% | 22,236,387 |
| Mar 9, 2026 | 5.40 | 5.41 | 5.29 | 5.33 | 5.33 | -2.20% | 32,724,606 |
| Mar 6, 2026 | 5.26 | 5.47 | 5.25 | 5.45 | 5.45 | 3.61% | 36,038,610 |
| Mar 5, 2026 | 5.32 | 5.35 | 5.25 | 5.26 | 5.26 | -0.19% | 29,666,590 |
| Mar 4, 2026 | 5.42 | 5.45 | 5.26 | 5.27 | 5.27 | -3.13% | 46,257,430 |
| Mar 3, 2026 | 5.57 | 5.60 | 5.43 | 5.44 | 5.44 | -2.16% | 45,415,980 |
| Mar 2, 2026 | 5.68 | 5.69 | 5.51 | 5.56 | 5.56 | -2.97% | 52,282,090 |
| Feb 27, 2026 | 5.72 | 5.77 | 5.69 | 5.73 | 5.73 | 0.35% | 19,303,800 |
| Feb 26, 2026 | 5.77 | 5.78 | 5.69 | 5.71 | 5.71 | -0.87% | 19,863,220 |
| Feb 25, 2026 | 5.72 | 5.83 | 5.72 | 5.76 | 5.76 | 0.70% | 27,078,220 |
| Feb 24, 2026 | 5.63 | 5.76 | 5.62 | 5.72 | 5.72 | 2.33% | 35,081,500 |
| Feb 13, 2026 | 5.67 | 5.68 | 5.59 | 5.59 | 5.59 | -1.41% | 28,644,740 |