ORG Technology Co., Ltd. (SHE:002701)
China · Delayed Price · Currency is CNY 4.940
-0.070 (-1.40%)
Jul 31, 2026, 3:04 PM CST
ORG Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.98 | 5.04 | 4.92 | 4.94 | 4.94 | -1.40% | 42,947,086 |
| Jul 30, 2026 | 4.95 | 5.03 | 4.93 | 5.01 | 5.01 | 1.21% | 29,676,740 |
| Jul 29, 2026 | 4.85 | 4.98 | 4.83 | 4.95 | 4.95 | 2.06% | 37,609,322 |
| Jul 28, 2026 | 4.74 | 4.87 | 4.70 | 4.85 | 4.85 | 2.11% | 31,854,648 |
| Jul 27, 2026 | 4.62 | 4.76 | 4.61 | 4.75 | 4.75 | 2.37% | 26,272,280 |
| Jul 24, 2026 | 4.69 | 4.71 | 4.61 | 4.64 | 4.64 | -1.07% | 19,957,720 |
| Jul 23, 2026 | 4.61 | 4.69 | 4.58 | 4.69 | 4.69 | 1.30% | 24,508,414 |
| Jul 22, 2026 | 4.67 | 4.68 | 4.56 | 4.63 | 4.63 | -0.86% | 36,658,885 |
| Jul 21, 2026 | 4.66 | 4.78 | 4.62 | 4.67 | 4.67 | - | 45,565,358 |
| Jul 20, 2026 | 4.68 | 4.76 | 4.61 | 4.67 | 4.67 | -0.21% | 40,507,580 |
| Jul 17, 2026 | 4.76 | 4.88 | 4.67 | 4.68 | 4.68 | -1.89% | 32,438,612 |
| Jul 16, 2026 | 4.78 | 4.83 | 4.71 | 4.77 | 4.77 | -0.63% | 28,669,820 |
| Jul 15, 2026 | 4.64 | 4.83 | 4.64 | 4.80 | 4.80 | 2.78% | 35,443,400 |
| Jul 14, 2026 | 4.58 | 4.73 | 4.57 | 4.67 | 4.67 | 1.74% | 35,617,059 |
| Jul 13, 2026 | 4.60 | 4.67 | 4.55 | 4.59 | 4.59 | -0.22% | 38,255,804 |
| Jul 10, 2026 | 4.58 | 4.66 | 4.52 | 4.60 | 4.60 | - | 25,049,641 |
| Jul 9, 2026 | 4.71 | 4.71 | 4.55 | 4.60 | 4.60 | -2.95% | 39,057,640 |
| Jul 8, 2026 | 4.79 | 4.86 | 4.66 | 4.74 | 4.74 | -1.86% | 36,463,060 |
| Jul 7, 2026 | 4.67 | 4.85 | 4.66 | 4.83 | 4.83 | 5.23% | 67,304,547 |
| Jul 6, 2026 | 4.45 | 4.69 | 4.42 | 4.59 | 4.59 | 3.15% | 43,385,384 |
| Jul 3, 2026 | 4.40 | 4.50 | 4.38 | 4.45 | 4.45 | 1.14% | 25,877,555 |
| Jul 2, 2026 | 4.38 | 4.47 | 4.37 | 4.40 | 4.40 | - | 24,765,750 |
| Jul 1, 2026 | 4.26 | 4.43 | 4.21 | 4.40 | 4.40 | 3.29% | 37,226,231 |
| Jun 30, 2026 | 4.33 | 4.35 | 4.20 | 4.26 | 4.26 | -2.29% | 30,649,036 |
| Jun 29, 2026 | 4.26 | 4.38 | 4.14 | 4.36 | 4.36 | 1.87% | 28,964,862 |
| Jun 26, 2026 | 4.35 | 4.36 | 4.26 | 4.28 | 4.28 | -1.83% | 24,845,905 |
| Jun 25, 2026 | 4.41 | 4.44 | 4.34 | 4.36 | 4.36 | -1.58% | 21,907,512 |
| Jun 24, 2026 | 4.52 | 4.52 | 4.40 | 4.43 | 4.43 | -1.99% | 19,567,713 |
| Jun 23, 2026 | 4.45 | 4.58 | 4.45 | 4.52 | 4.52 | 0.89% | 28,701,703 |
| Jun 22, 2026 | 4.47 | 4.49 | 4.32 | 4.48 | 4.48 | - | 36,204,740 |
| Jun 18, 2026 | 4.51 | 4.58 | 4.42 | 4.48 | 4.48 | 2.75% | 36,736,380 |
| Jun 17, 2026 | 4.41 | 4.41 | 4.30 | 4.36 | 4.36 | -1.36% | 26,771,906 |
| Jun 16, 2026 | 4.49 | 4.49 | 4.38 | 4.42 | 4.42 | -2.00% | 31,615,988 |
| Jun 15, 2026 | 4.60 | 4.68 | 4.45 | 4.51 | 4.51 | -1.96% | 40,414,730 |
| Jun 12, 2026 | 4.53 | 4.60 | 4.45 | 4.60 | 4.60 | 2.45% | 32,894,505 |
| Jun 11, 2026 | 4.63 | 4.63 | 4.46 | 4.49 | 4.49 | -3.02% | 22,585,036 |
| Jun 10, 2026 | 4.53 | 4.64 | 4.52 | 4.63 | 4.63 | 1.54% | 21,231,440 |
| Jun 9, 2026 | 4.70 | 4.71 | 4.50 | 4.56 | 4.56 | -2.98% | 26,131,320 |
| Jun 8, 2026 | 4.78 | 4.80 | 4.65 | 4.70 | 4.70 | -2.69% | 22,770,743 |
| Jun 5, 2026 | 4.85 | 4.90 | 4.77 | 4.83 | 4.83 | 0.84% | 23,797,016 |
| Jun 4, 2026 | 4.97 | 4.99 | 4.84 | 4.91 | 4.79 | -1.01% | 25,251,300 |
| Jun 3, 2026 | 5.02 | 5.04 | 4.96 | 4.96 | 4.84 | -1.59% | 24,880,680 |
| Jun 2, 2026 | 5.08 | 5.11 | 5.04 | 5.04 | 4.92 | -0.98% | 18,954,840 |
| Jun 1, 2026 | 5.02 | 5.10 | 4.96 | 5.09 | 4.97 | 1.19% | 31,089,870 |
| May 29, 2026 | 5.04 | 5.08 | 5.01 | 5.03 | 4.91 | -0.20% | 25,607,800 |
| May 28, 2026 | 4.97 | 5.14 | 4.96 | 5.04 | 4.92 | 1.20% | 27,086,990 |
| May 27, 2026 | 5.01 | 5.04 | 4.92 | 4.98 | 4.86 | -0.20% | 22,370,210 |
| May 26, 2026 | 5.01 | 5.04 | 4.98 | 4.99 | 4.87 | -0.60% | 19,784,100 |
| May 25, 2026 | 5.02 | 5.05 | 4.96 | 5.02 | 4.90 | -0.20% | 16,748,870 |
| May 22, 2026 | 5.06 | 5.09 | 5.01 | 5.03 | 4.91 | -0.40% | 19,477,160 |