Skip to main content
Orient International Enterprise, Ltd. (SHA:600278)
China flag China · Delayed Price · Currency is CNY
7.12
0.00 (0.00%)
Apr 29, 2026, 1:45 PM CST

SHA:600278 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.217.257.017.127.12-1.11%7,994,310
Apr 27, 20267.167.217.107.207.20-5,057,900
Apr 24, 20267.217.247.137.207.20-0.14%5,015,642
Apr 23, 20267.237.287.187.217.21-0.83%6,679,464
Apr 22, 20267.267.337.197.277.270.14%5,172,766
Apr 21, 20267.257.307.197.267.26-0.27%5,093,400
Apr 20, 20267.287.297.187.287.28-0.55%6,335,103
Apr 17, 20267.337.337.217.327.32-6,069,000
Apr 16, 20267.237.337.217.327.321.39%5,832,700
Apr 15, 20267.297.307.197.227.22-0.69%5,345,000
Apr 14, 20267.297.307.177.277.270.41%4,732,600
Apr 13, 20267.317.317.147.247.24-0.82%5,659,600
Apr 10, 20267.167.527.167.307.302.53%11,442,000
Apr 9, 20267.397.417.117.127.12-3.91%6,992,400
Apr 8, 20267.277.427.277.417.413.06%6,590,008
Apr 7, 20267.027.217.027.197.192.71%5,434,310
Apr 3, 20267.327.356.967.007.00-4.37%10,960,000
Apr 2, 20267.537.537.277.327.32-2.53%5,915,894
Apr 1, 20267.427.517.327.517.512.60%8,775,600
Mar 31, 20267.357.507.267.327.32-0.54%6,709,800
Mar 30, 20267.467.467.217.367.36-1.47%7,023,800
Mar 27, 20267.327.537.307.477.471.36%5,673,120
Mar 26, 20267.387.557.327.377.37-8,129,300
Mar 25, 20267.327.397.297.377.371.24%4,569,900
Mar 24, 20267.227.287.027.287.283.85%7,263,000
Mar 23, 20267.417.416.937.017.01-6.66%10,767,100
Mar 20, 20267.657.707.487.517.51-1.57%5,574,200
Mar 19, 20267.807.817.607.637.63-2.93%6,528,499
Mar 18, 20267.847.867.727.867.860.64%3,417,000
Mar 17, 20267.927.957.797.817.81-1.51%5,301,000
Mar 16, 20267.897.957.847.937.930.38%5,585,978
Mar 13, 20267.938.057.867.907.90-0.25%7,239,970
Mar 12, 20267.978.017.897.927.92-0.88%4,643,888
Mar 11, 20268.058.057.927.997.99-0.50%5,132,859
Mar 10, 20268.008.057.938.038.031.39%5,822,311
Mar 9, 20267.957.997.837.927.92-1.61%7,153,871
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