ORG Technology Co., Ltd. (SHE:002701)
China · Delayed Price · Currency is CNY 5.04
+0.06 (1.20%)
May 28, 2026, 3:04 PM CST
ORG Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.97 | 5.14 | 4.96 | 5.04 | 5.04 | 1.20% | 27,086,992 |
| May 27, 2026 | 5.01 | 5.04 | 4.92 | 4.98 | 4.98 | -0.20% | 22,370,216 |
| May 26, 2026 | 5.01 | 5.04 | 4.98 | 4.99 | 4.99 | -0.60% | 19,784,108 |
| May 25, 2026 | 5.02 | 5.05 | 4.96 | 5.02 | 5.02 | -0.20% | 16,748,877 |
| May 22, 2026 | 5.06 | 5.09 | 5.01 | 5.03 | 5.03 | -0.40% | 19,477,164 |
| May 21, 2026 | 5.15 | 5.20 | 5.04 | 5.05 | 5.05 | -2.13% | 22,108,000 |
| May 20, 2026 | 5.17 | 5.20 | 5.09 | 5.16 | 5.16 | 0.19% | 22,572,842 |
| May 19, 2026 | 5.12 | 5.17 | 5.10 | 5.15 | 5.15 | 0.39% | 13,547,607 |
| May 18, 2026 | 5.19 | 5.19 | 5.08 | 5.13 | 5.13 | -1.16% | 19,248,440 |
| May 15, 2026 | 5.25 | 5.26 | 5.15 | 5.19 | 5.19 | -1.33% | 24,220,034 |
| May 14, 2026 | 5.32 | 5.34 | 5.25 | 5.26 | 5.26 | -0.57% | 19,971,400 |
| May 13, 2026 | 5.30 | 5.33 | 5.25 | 5.29 | 5.29 | -0.38% | 21,343,560 |
| May 12, 2026 | 5.36 | 5.36 | 5.29 | 5.31 | 5.31 | -0.75% | 19,117,190 |
| May 11, 2026 | 5.44 | 5.45 | 5.33 | 5.35 | 5.35 | -1.29% | 30,316,120 |
| May 8, 2026 | 5.48 | 5.48 | 5.42 | 5.42 | 5.42 | -0.73% | 19,369,960 |
| 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% | 42,688,950 |
| Apr 30, 2026 | 5.45 | 5.53 | 5.42 | 5.50 | 5.50 | 0.92% | 36,052,350 |
| 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% | 23,246,980 |
| 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% | 44,006,190 |
| Apr 22, 2026 | 5.39 | 5.43 | 5.37 | 5.39 | 5.39 | -0.19% | 30,406,830 |
| 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% | 36,857,660 |
| 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% | 38,738,410 |
| Apr 14, 2026 | 5.38 | 5.47 | 5.28 | 5.36 | 5.36 | -0.74% | 45,397,210 |
| 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% | 14,525,720 |
| 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% | 14,720,420 |
| 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% | 15,171,760 |
| 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% | 19,172,030 |
| 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% | 23,183,100 |
| Mar 19, 2026 | 5.28 | 5.30 | 5.18 | 5.21 | 5.21 | -1.88% | 26,928,880 |
| 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 |