Skip to main content
Orient International Enterprise, Ltd. (SHA:600278)
China flag China · Delayed Price · Currency is CNY
7.97
+0.05 (0.63%)
Mar 10, 2026, 10:44 AM CST

SHA:600278 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.957.997.837.94--1.37%6,195,871
Mar 6, 20267.958.087.928.058.051.13%6,055,278
Mar 5, 20267.998.057.877.967.961.02%7,423,980
Mar 4, 20268.158.157.827.887.88-3.31%11,427,640
Mar 3, 20268.308.398.068.158.15-2.04%10,346,230
Mar 2, 20268.418.458.158.328.32-3.26%12,587,500
Feb 27, 20268.728.738.518.608.60-1.49%10,897,800
Feb 26, 20268.589.048.568.738.732.34%15,824,310
Feb 25, 20268.568.658.528.538.53-0.23%6,399,900
Feb 24, 20268.648.648.498.558.550.12%5,563,764
Feb 13, 20268.628.668.478.548.54-0.70%7,210,950
Feb 12, 20268.708.708.518.608.60-0.69%6,143,523
Feb 11, 20268.768.798.608.668.66-0.92%6,992,113
Feb 10, 20268.828.848.728.748.74-0.68%6,589,090
Feb 9, 20268.768.848.678.808.801.73%9,199,600
Feb 6, 20268.618.918.538.658.65-0.35%11,807,890
Feb 5, 20268.648.748.568.688.680.46%7,365,100
Feb 4, 20268.608.658.528.648.640.47%6,753,623
Feb 3, 20268.568.758.568.608.601.30%8,329,512
Feb 2, 20268.688.828.498.498.49-2.97%9,799,723
Jan 30, 20268.678.808.558.758.750.92%10,488,980
Jan 29, 20268.718.818.588.678.67-0.69%10,349,000
Jan 28, 20268.778.868.628.738.73-0.91%11,352,340
Jan 27, 20269.049.058.698.818.81-2.44%14,629,980
Jan 26, 20269.139.208.929.039.03-0.99%16,101,931
Jan 23, 20268.829.238.789.129.123.99%25,575,320
Jan 22, 20268.769.048.728.778.770.11%15,583,690
Jan 21, 20268.628.788.428.768.761.39%15,082,121
Jan 20, 20268.648.758.578.648.64-0.23%12,649,100
Jan 19, 20268.398.878.348.668.663.34%25,259,420
Jan 16, 20268.408.478.178.388.380.36%17,067,418
Jan 15, 20268.308.538.278.358.35-0.36%16,656,500
Jan 14, 20268.028.638.008.388.384.49%32,765,190
Jan 13, 20268.248.258.028.028.02-2.67%14,808,511
Jan 12, 20267.838.397.828.248.244.97%24,771,011
Jan 9, 20267.837.877.747.857.850.77%8,899,611
Jan 8, 20267.737.817.697.797.790.65%7,885,501
Jan 7, 20267.747.787.697.747.74-0.39%7,399,947
Jan 6, 20267.627.787.617.777.771.97%9,509,565
Jan 5, 20267.607.667.547.627.620.26%7,344,766
Dec 31, 20257.617.627.497.607.60-0.13%6,410,350
Dec 30, 20257.647.677.487.617.61-0.65%6,992,161
Dec 29, 20257.777.777.627.667.66-1.42%8,215,022
Dec 26, 20257.617.887.597.777.771.70%10,289,100
Dec 25, 20257.577.657.547.647.640.53%4,957,732
Dec 24, 20257.557.617.517.607.600.13%6,133,313
Dec 23, 20257.737.737.577.597.59-1.56%6,230,251
Dec 22, 20257.647.727.627.717.710.39%5,595,614
Dec 19, 20257.517.707.477.687.682.26%7,116,421
Dec 18, 20257.537.617.457.517.51-0.27%7,719,479
Dec 17, 20257.407.567.377.537.531.07%7,453,317
Dec 16, 20257.567.647.417.457.45-1.32%9,045,949
Dec 15, 20257.377.597.357.557.551.48%7,546,910
Dec 12, 20257.597.597.437.447.44-1.85%8,373,282
Dec 11, 20257.747.747.537.587.58-1.69%10,594,710
Dec 10, 20257.877.937.667.717.71-3.02%11,124,985
Dec 9, 20257.837.977.667.957.921.15%15,372,800
Dec 8, 20257.898.057.867.867.83-0.13%11,489,950
Dec 5, 20257.767.887.677.877.841.81%6,331,574
Dec 4, 20257.837.867.677.737.70-1.40%7,785,405
Dec 3, 20257.907.977.827.847.81-1.01%7,274,251
Dec 2, 20257.887.957.817.927.890.64%7,691,767
Dec 1, 20257.877.927.847.877.84-0.51%6,636,870
Nov 28, 20257.737.947.667.917.882.06%12,296,300
Nov 27, 20257.717.877.717.757.720.65%8,092,925
Nov 26, 20257.787.837.677.707.67-0.77%8,208,200
Nov 25, 20257.827.857.757.767.73-0.26%8,226,065
Nov 24, 20257.707.847.697.787.751.30%9,154,233
Nov 21, 20258.048.157.657.687.65-5.30%17,480,900
Nov 20, 20258.038.157.968.118.080.75%10,000,710
Nov 19, 20258.218.388.018.058.02-2.66%13,167,790
Nov 18, 20258.408.508.188.278.24-1.31%14,366,140
Nov 17, 20258.308.428.188.388.350.48%16,944,430
Nov 14, 20258.128.468.128.348.311.96%22,694,270
Nov 13, 20258.118.248.068.188.150.99%12,306,570
Nov 12, 20258.138.218.088.108.070.12%12,050,640
Nov 11, 20258.178.188.068.098.06-0.98%12,706,700
Nov 10, 20258.078.178.078.178.140.25%12,113,600
Nov 7, 20258.268.278.058.158.12-1.57%20,423,060
Nov 6, 20258.308.368.188.288.25-0.36%19,183,930
Nov 5, 20258.208.458.168.318.28-0.60%20,932,430
Nov 4, 20258.358.418.268.368.33-0.59%24,012,300
Nov 3, 20258.348.598.268.418.380.60%52,249,510
Oct 31, 20258.178.768.138.368.335.03%59,909,350
Oct 30, 20258.088.217.917.967.93-1.97%19,132,410
Oct 29, 20258.278.317.998.128.09-0.98%37,028,670
Oct 28, 20258.008.607.908.208.174.86%58,430,770
Oct 27, 20257.827.927.707.827.790.13%12,202,000
Oct 24, 20258.058.117.797.817.78-3.82%17,595,330
Oct 23, 20257.968.197.908.128.092.14%20,558,660
Oct 22, 20257.838.067.807.957.920.89%20,196,360
Oct 21, 20257.477.987.447.887.855.49%28,196,260
Oct 20, 20257.477.507.387.477.440.67%5,783,800
Oct 17, 20257.507.557.397.427.39-1.07%6,830,825
Oct 16, 20257.507.607.447.507.47-7,975,301
Oct 15, 20257.457.517.407.507.470.94%5,624,000
Oct 14, 20257.487.557.377.437.40-7,563,400
Oct 13, 20257.307.467.207.437.40-1.46%8,731,935
Oct 10, 20257.387.587.367.547.511.89%9,185,952
Oct 9, 20257.457.457.307.407.37-0.27%8,208,100