Orient International Enterprise, Ltd. (600278.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2024 | 6.02 | 6.09 | 5.95 | 6.05 | 6.05 | 3,006,640 |
| 24 May 2024 | 6.06 | 6.09 | 6.00 | 6.02 | 6.02 | 2,978,390 |
| 23 May 2024 | 6.20 | 6.20 | 6.02 | 6.05 | 6.05 | 4,663,740 |
| 22 May 2024 | 6.15 | 6.24 | 6.15 | 6.18 | 6.18 | 3,846,282 |
| 21 May 2024 | 6.19 | 6.21 | 6.12 | 6.15 | 6.15 | 4,016,923 |
| 20 May 2024 | 6.22 | 6.26 | 6.17 | 6.20 | 6.20 | 4,493,260 |
| 17 May 2024 | 6.29 | 6.29 | 6.15 | 6.22 | 6.22 | 4,061,800 |
| 16 May 2024 | 6.16 | 6.23 | 6.15 | 6.19 | 6.19 | 3,518,239 |
| 15 May 2024 | 6.33 | 6.34 | 6.15 | 6.16 | 6.16 | 4,961,900 |
| 14 May 2024 | 6.13 | 6.27 | 6.13 | 6.26 | 6.26 | 5,030,689 |
| 13 May 2024 | 6.18 | 6.22 | 6.12 | 6.16 | 6.16 | 4,343,049 |
| 10 May 2024 | 6.20 | 6.24 | 6.15 | 6.22 | 6.22 | 5,159,400 |
| 09 May 2024 | 6.10 | 6.20 | 6.10 | 6.19 | 6.19 | 3,601,365 |
| 08 May 2024 | 6.19 | 6.23 | 6.11 | 6.15 | 6.15 | 4,781,088 |
| 07 May 2024 | 6.13 | 6.22 | 6.12 | 6.21 | 6.21 | 6,259,700 |
| 06 May 2024 | 6.18 | 6.25 | 6.14 | 6.17 | 6.17 | 6,599,900 |
| 30 Apr 2024 | 6.18 | 6.31 | 6.10 | 6.18 | 6.18 | 11,955,381 |
| 29 Apr 2024 | 5.93 | 6.07 | 5.87 | 6.06 | 6.06 | 6,783,894 |
| 26 Apr 2024 | 5.79 | 5.93 | 5.73 | 5.93 | 5.93 | 5,064,638 |
| 25 Apr 2024 | 5.73 | 5.83 | 5.69 | 5.77 | 5.77 | 4,043,001 |
| 24 Apr 2024 | 5.69 | 5.74 | 5.64 | 5.74 | 5.74 | 3,392,100 |
| 23 Apr 2024 | 5.65 | 5.70 | 5.61 | 5.65 | 5.65 | 3,345,587 |
| 22 Apr 2024 | 5.70 | 5.74 | 5.58 | 5.61 | 5.61 | 3,097,260 |
| 19 Apr 2024 | 5.80 | 5.80 | 5.64 | 5.71 | 5.71 | 3,632,185 |
| 18 Apr 2024 | 5.83 | 5.86 | 5.72 | 5.74 | 5.74 | 5,196,800 |
| 17 Apr 2024 | 5.49 | 5.83 | 5.47 | 5.82 | 5.82 | 7,683,914 |
| 16 Apr 2024 | 5.78 | 5.80 | 5.45 | 5.47 | 5.47 | 9,579,009 |
| 15 Apr 2024 | 6.20 | 6.20 | 5.73 | 5.84 | 5.84 | 11,019,632 |
| 12 Apr 2024 | 6.25 | 6.29 | 6.14 | 6.16 | 6.16 | 5,184,516 |
| 11 Apr 2024 | 6.22 | 6.29 | 6.15 | 6.23 | 6.23 | 4,060,400 |
| 10 Apr 2024 | 6.30 | 6.32 | 6.14 | 6.20 | 6.20 | 5,199,281 |
| 09 Apr 2024 | 6.24 | 6.31 | 6.21 | 6.30 | 6.30 | 3,906,450 |
| 08 Apr 2024 | 6.30 | 6.35 | 6.20 | 6.20 | 6.20 | 4,783,200 |
| 03 Apr 2024 | 6.29 | 6.35 | 6.25 | 6.31 | 6.31 | 4,837,425 |
| 02 Apr 2024 | 6.30 | 6.30 | 6.21 | 6.27 | 6.27 | 4,521,700 |
| 01 Apr 2024 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 4,227,300 |
| 29 Mar 2024 | 6.05 | 6.10 | 6.04 | 6.15 | 6.15 | 2,056,000 |
| 28 Mar 2024 | 5.97 | 6.12 | 5.95 | 6.06 | 6.06 | 4,512,966 |
| 27 Mar 2024 | 6.11 | 6.14 | 5.96 | 5.98 | 5.98 | 6,003,160 |
| 26 Mar 2024 | 6.09 | 6.18 | 6.06 | 6.16 | 6.16 | 4,245,436 |
| 25 Mar 2024 | 6.26 | 6.29 | 6.13 | 6.13 | 6.13 | 5,221,460 |
| 22 Mar 2024 | 6.30 | 6.32 | 6.17 | 6.21 | 6.21 | 6,877,900 |
| 21 Mar 2024 | 6.23 | 6.44 | 6.22 | 6.31 | 6.31 | 9,089,600 |
| 20 Mar 2024 | 6.21 | 6.25 | 6.18 | 6.22 | 6.22 | 4,719,300 |
| 19 Mar 2024 | 6.28 | 6.28 | 6.18 | 6.21 | 6.21 | 6,202,710 |
| 18 Mar 2024 | 6.24 | 6.31 | 6.17 | 6.28 | 6.28 | 6,418,368 |
| 15 Mar 2024 | 6.06 | 6.25 | 6.05 | 6.25 | 6.25 | 6,692,740 |
| 14 Mar 2024 | 6.06 | 6.10 | 5.98 | 6.08 | 6.08 | 5,710,101 |
| 13 Mar 2024 | 6.06 | 6.11 | 5.99 | 6.08 | 6.08 | 6,283,264 |
| 12 Mar 2024 | 6.03 | 6.09 | 5.97 | 6.07 | 6.07 | 7,080,035 |
| 11 Mar 2024 | 5.96 | 6.02 | 5.94 | 6.01 | 6.01 | 5,136,111 |
| 08 Mar 2024 | 5.89 | 6.03 | 5.85 | 5.99 | 5.99 | 6,157,500 |
| 07 Mar 2024 | 5.96 | 6.03 | 5.88 | 5.90 | 5.90 | 6,334,928 |
| 06 Mar 2024 | 5.83 | 5.98 | 5.83 | 5.92 | 5.92 | 5,266,828 |
| 05 Mar 2024 | 5.97 | 5.97 | 5.85 | 5.87 | 5.87 | 5,356,100 |
| 04 Mar 2024 | 6.04 | 6.06 | 5.85 | 6.01 | 6.01 | 6,088,137 |
| 01 Mar 2024 | 6.02 | 6.08 | 5.98 | 6.04 | 6.04 | 5,279,577 |
| 29 Feb 2024 | 5.83 | 6.07 | 5.81 | 6.02 | 6.02 | 8,176,660 |
| 28 Feb 2024 | 6.19 | 6.33 | 5.85 | 5.86 | 5.86 | 12,210,065 |
| 27 Feb 2024 | 6.04 | 6.19 | 6.01 | 6.18 | 6.18 | 8,465,109 |
| 26 Feb 2024 | 6.10 | 6.14 | 6.00 | 6.05 | 6.05 | 8,710,900 |
| 23 Feb 2024 | 5.96 | 6.08 | 5.90 | 6.06 | 6.06 | 7,943,923 |
| 22 Feb 2024 | 5.90 | 6.01 | 5.83 | 5.95 | 5.95 | 6,674,254 |
| 21 Feb 2024 | 5.79 | 6.05 | 5.72 | 5.87 | 5.87 | 9,658,248 |
| 20 Feb 2024 | 5.75 | 5.85 | 5.69 | 5.84 | 5.84 | 8,713,324 |
| 19 Feb 2024 | 5.66 | 5.83 | 5.66 | 5.75 | 5.75 | 12,092,808 |
| 08 Feb 2024 | 5.23 | 5.65 | 5.19 | 5.64 | 5.64 | 16,301,507 |
| 07 Feb 2024 | 5.32 | 5.40 | 5.10 | 5.14 | 5.14 | 14,381,151 |
| 06 Feb 2024 | 5.21 | 5.56 | 4.93 | 5.31 | 5.31 | 17,616,652 |
| 05 Feb 2024 | 6.01 | 6.01 | 5.46 | 5.46 | 5.46 | 18,044,300 |
| 02 Feb 2024 | 6.44 | 6.55 | 5.87 | 6.07 | 6.07 | 17,068,484 |
| 01 Feb 2024 | 6.60 | 6.68 | 6.23 | 6.42 | 6.42 | 15,961,564 |
| 31 Jan 2024 | 7.10 | 7.18 | 6.60 | 6.67 | 6.67 | 19,207,356 |
| 30 Jan 2024 | 7.41 | 7.52 | 7.11 | 7.16 | 7.16 | 20,918,062 |
| 29 Jan 2024 | 7.49 | 7.80 | 7.33 | 7.55 | 7.55 | 32,109,318 |
| 26 Jan 2024 | 7.43 | 8.10 | 7.39 | 7.52 | 7.52 | 41,842,639 |
| 25 Jan 2024 | 7.02 | 7.68 | 6.96 | 7.40 | 7.40 | 27,820,666 |
| 24 Jan 2024 | 6.95 | 7.25 | 6.73 | 7.03 | 7.03 | 23,107,375 |
| 23 Jan 2024 | 6.23 | 6.73 | 6.15 | 6.59 | 6.59 | 8,644,145 |
| 22 Jan 2024 | 6.64 | 6.65 | 6.21 | 6.23 | 6.23 | 5,332,800 |
| 19 Jan 2024 | 6.68 | 6.75 | 6.58 | 6.63 | 6.63 | 2,585,665 |
| 18 Jan 2024 | 6.72 | 6.74 | 6.48 | 6.67 | 6.67 | 5,884,700 |
| 17 Jan 2024 | 6.91 | 6.96 | 6.78 | 6.80 | 6.80 | 3,091,612 |
| 16 Jan 2024 | 7.02 | 7.02 | 6.81 | 6.92 | 6.92 | 3,740,260 |
| 15 Jan 2024 | 6.87 | 7.03 | 6.85 | 6.98 | 6.98 | 3,475,500 |
| 12 Jan 2024 | 6.99 | 7.05 | 6.90 | 6.90 | 6.90 | 3,047,640 |
| 11 Jan 2024 | 6.93 | 7.00 | 6.89 | 6.96 | 6.96 | 2,597,340 |
| 10 Jan 2024 | 6.95 | 6.95 | 6.84 | 6.90 | 6.90 | 2,010,156 |
| 09 Jan 2024 | 6.84 | 6.94 | 6.81 | 6.94 | 6.94 | 2,890,500 |
| 08 Jan 2024 | 6.90 | 6.93 | 6.80 | 6.81 | 6.81 | 3,858,665 |
| 05 Jan 2024 | 7.06 | 7.10 | 6.88 | 6.90 | 6.90 | 4,557,496 |
| 04 Jan 2024 | 7.06 | 7.11 | 7.03 | 7.10 | 7.10 | 2,939,970 |
| 03 Jan 2024 | 7.04 | 7.13 | 7.03 | 7.11 | 7.11 | 4,101,502 |
| 02 Jan 2024 | 6.98 | 7.13 | 6.93 | 7.07 | 7.07 | 7,191,529 |
| 29 Dec 2023 | 7.02 | 7.09 | 6.97 | 6.98 | 6.98 | 5,901,191 |
| 28 Dec 2023 | 7.02 | 7.08 | 6.94 | 7.04 | 7.04 | 5,682,001 |
| 27 Dec 2023 | 6.93 | 7.03 | 6.89 | 7.00 | 7.00 | 3,566,421 |
| 26 Dec 2023 | 6.97 | 7.12 | 6.93 | 6.95 | 6.95 | 4,186,800 |
| 25 Dec 2023 | 7.07 | 7.10 | 6.95 | 6.96 | 6.96 | 6,817,593 |
| 22 Dec 2023 | 7.28 | 7.29 | 7.08 | 7.10 | 7.10 | 8,864,804 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.