Business-intelligence of Oriental Nations Corporation Ltd. (SHE:300166)
China · Delayed Price · Currency is CNY 12.48
+0.18 (1.46%)
Aug 22, 2025, 2:45 PM CST
SHE:300166 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 11.61 | 12.58 | 11.61 | 12.48 | 12.48 | 1.46% | 51,516,750 |
| Aug 21, 2025 | 12.34 | 12.63 | 12.13 | 12.30 | 12.30 | -0.40% | 60,771,042 |
| Aug 20, 2025 | 12.36 | 12.41 | 12.01 | 12.35 | 12.35 | -1.04% | 72,479,339 |
| Aug 19, 2025 | 12.39 | 12.96 | 12.27 | 12.48 | 12.48 | -0.16% | 115,817,244 |
| Aug 18, 2025 | 12.19 | 12.75 | 12.10 | 12.50 | 12.50 | 3.31% | 139,087,253 |
| Aug 15, 2025 | 11.61 | 12.14 | 11.61 | 12.10 | 12.10 | 3.07% | 92,042,882 |
| Aug 14, 2025 | 12.25 | 12.41 | 11.74 | 11.74 | 11.74 | -2.49% | 111,919,267 |
| Aug 13, 2025 | 11.92 | 12.30 | 11.73 | 12.04 | 12.04 | 0.50% | 106,315,848 |
| Aug 12, 2025 | 12.07 | 12.57 | 11.85 | 11.98 | 11.98 | -2.04% | 110,879,990 |
| Aug 11, 2025 | 11.65 | 12.55 | 11.65 | 12.23 | 12.23 | 5.16% | 180,406,961 |
| Aug 8, 2025 | 12.02 | 12.22 | 11.45 | 11.63 | 11.63 | -5.22% | 172,356,112 |
| Aug 7, 2025 | 12.89 | 13.29 | 12.18 | 12.27 | 12.27 | -3.46% | 285,281,230 |
| Aug 6, 2025 | 11.21 | 12.71 | 10.77 | 12.71 | 12.71 | 20.02% | 253,457,679 |
| Aug 5, 2025 | 10.40 | 10.89 | 10.23 | 10.59 | 10.59 | 1.92% | 64,684,167 |
| Aug 4, 2025 | 10.26 | 10.39 | 10.19 | 10.39 | 10.39 | 0.48% | 30,125,930 |
| Aug 1, 2025 | 10.17 | 10.44 | 10.07 | 10.34 | 10.34 | 1.77% | 51,839,469 |
| Jul 31, 2025 | 10.10 | 10.33 | 10.06 | 10.16 | 10.16 | 0.20% | 40,583,181 |
| Jul 30, 2025 | 10.28 | 10.37 | 10.06 | 10.14 | 10.14 | -1.07% | 35,773,258 |
| Jul 29, 2025 | 10.24 | 10.26 | 10.04 | 10.25 | 10.25 | -0.39% | 27,688,270 |
| Jul 28, 2025 | 10.25 | 10.30 | 10.10 | 10.29 | 10.29 | 0.39% | 32,525,559 |
| Jul 25, 2025 | 10.14 | 10.49 | 10.05 | 10.25 | 10.25 | 1.28% | 43,441,464 |
| Jul 24, 2025 | 9.98 | 10.13 | 9.95 | 10.12 | 10.12 | 1.81% | 23,390,105 |
| Jul 23, 2025 | 10.04 | 10.07 | 9.93 | 9.94 | 9.94 | -0.90% | 25,683,140 |
| Jul 22, 2025 | 10.19 | 10.22 | 9.96 | 10.03 | 10.03 | -1.86% | 32,776,629 |
| Jul 21, 2025 | 10.19 | 10.25 | 10.11 | 10.22 | 10.22 | 0.20% | 24,407,007 |
| Jul 18, 2025 | 10.26 | 10.43 | 10.18 | 10.20 | 10.20 | -0.39% | 27,727,282 |
| Jul 17, 2025 | 10.07 | 10.26 | 10.01 | 10.24 | 10.24 | 1.69% | 33,482,849 |
| Jul 16, 2025 | 10.13 | 10.32 | 10.04 | 10.07 | 10.07 | -0.49% | 34,922,102 |
| Jul 15, 2025 | 10.01 | 10.14 | 9.87 | 10.12 | 10.12 | 0.60% | 40,081,310 |
| Jul 14, 2025 | 10.25 | 10.30 | 9.97 | 10.06 | 10.06 | -5.63% | 66,740,553 |
| Jul 11, 2025 | 10.26 | 10.75 | 10.21 | 10.66 | 10.66 | 4.00% | 79,699,300 |
| Jul 10, 2025 | 10.27 | 10.36 | 10.22 | 10.25 | 10.25 | -0.87% | 24,994,534 |
| Jul 9, 2025 | 10.46 | 10.49 | 10.31 | 10.34 | 10.34 | -1.15% | 32,981,513 |
| Jul 8, 2025 | 10.28 | 10.49 | 10.19 | 10.46 | 10.46 | 1.75% | 38,738,400 |
| Jul 7, 2025 | 10.19 | 10.38 | 10.17 | 10.28 | 10.28 | 0.59% | 29,146,812 |
| Jul 4, 2025 | 10.35 | 10.46 | 10.16 | 10.22 | 10.22 | -1.26% | 47,574,775 |
| Jul 3, 2025 | 10.34 | 10.46 | 10.24 | 10.35 | 10.35 | -0.10% | 35,888,656 |
| Jul 2, 2025 | 10.62 | 10.64 | 10.28 | 10.36 | 10.36 | -1.89% | 44,336,586 |
| Jul 1, 2025 | 10.88 | 10.92 | 10.40 | 10.56 | 10.56 | -3.12% | 75,294,268 |
| Jun 30, 2025 | 10.86 | 11.15 | 10.80 | 10.90 | 10.90 | -0.73% | 69,289,817 |
| Jun 27, 2025 | 11.16 | 11.53 | 10.81 | 10.98 | 10.98 | -0.99% | 129,294,568 |
| Jun 26, 2025 | 10.05 | 11.10 | 9.93 | 11.09 | 11.09 | 10.35% | 138,121,209 |
| Jun 25, 2025 | 9.85 | 10.06 | 9.70 | 10.05 | 10.05 | 2.45% | 34,403,152 |
| Jun 24, 2025 | 9.56 | 9.84 | 9.56 | 9.81 | 9.81 | 2.40% | 27,907,476 |
| Jun 23, 2025 | 9.12 | 9.63 | 9.08 | 9.58 | 9.58 | 4.24% | 24,771,260 |
| Jun 20, 2025 | 9.42 | 9.49 | 9.18 | 9.19 | 9.19 | -2.65% | 20,385,119 |
| Jun 19, 2025 | 9.72 | 9.80 | 9.41 | 9.44 | 9.44 | -2.88% | 22,946,479 |
| Jun 18, 2025 | 9.69 | 9.78 | 9.64 | 9.72 | 9.72 | -0.31% | 16,826,258 |
| Jun 17, 2025 | 9.65 | 9.85 | 9.57 | 9.75 | 9.75 | 1.04% | 22,372,862 |
| Jun 16, 2025 | 9.41 | 9.67 | 9.39 | 9.65 | 9.65 | 2.44% | 21,395,718 |