Guangxi Oriental Intelligent Manufacturing Technology Co., Ltd. (SHE:002175)
China
· Delayed Price · Currency is CNY 3.150
-0.060 (-1.87%)
Mar 9, 2026, 3:04 PM CST
SHE:002175 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.17 | 3.20 | 3.09 | 3.15 | 3.15 | -1.87% | 41,388,900 |
| Mar 6, 2026 | 3.11 | 3.22 | 3.10 | 3.21 | 3.21 | 1.90% | 44,659,943 |
| Mar 5, 2026 | 3.11 | 3.18 | 3.10 | 3.15 | 3.15 | 2.94% | 48,020,230 |
| Mar 4, 2026 | 3.05 | 3.13 | 3.00 | 3.06 | 3.06 | -0.97% | 37,140,770 |
| Mar 3, 2026 | 3.23 | 3.25 | 3.07 | 3.09 | 3.09 | -2.83% | 58,588,680 |
| Mar 2, 2026 | 3.30 | 3.30 | 3.18 | 3.18 | 3.18 | -5.07% | 63,396,300 |
| Feb 27, 2026 | 3.29 | 3.36 | 3.25 | 3.35 | 3.35 | 0.90% | 53,744,350 |
| Feb 26, 2026 | 3.41 | 3.45 | 3.31 | 3.32 | 3.32 | -3.21% | 69,221,390 |
| Feb 25, 2026 | 3.32 | 3.49 | 3.28 | 3.43 | 3.43 | 4.89% | 97,407,160 |
| Feb 24, 2026 | 3.22 | 3.37 | 3.21 | 3.27 | 3.27 | 3.48% | 83,369,230 |
| Feb 13, 2026 | 3.18 | 3.23 | 3.11 | 3.16 | 3.16 | 0.32% | 82,792,580 |
| Feb 12, 2026 | 3.37 | 3.48 | 3.14 | 3.15 | 3.15 | -6.53% | 124,318,300 |
| Feb 11, 2026 | 3.52 | 3.54 | 3.36 | 3.37 | 3.37 | -5.07% | 80,955,700 |
| Feb 10, 2026 | 3.60 | 3.61 | 3.55 | 3.55 | 3.55 | -0.84% | 53,740,440 |
| Feb 9, 2026 | 3.54 | 3.61 | 3.48 | 3.58 | 3.58 | 3.17% | 70,434,800 |
| Feb 6, 2026 | 3.38 | 3.52 | 3.36 | 3.47 | 3.47 | 2.66% | 83,067,980 |
| Feb 5, 2026 | 3.40 | 3.46 | 3.28 | 3.38 | 3.38 | -3.43% | 99,177,280 |
| Feb 4, 2026 | 3.29 | 3.60 | 3.29 | 3.50 | 3.50 | 2.04% | 188,488,400 |
| Feb 3, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -9.97% | 11,243,600 |
| Feb 2, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -9.93% | 13,526,400 |
| Jan 30, 2026 | 4.26 | 4.28 | 4.18 | 4.23 | 4.23 | -1.17% | 34,572,280 |
| Jan 29, 2026 | 4.32 | 4.33 | 4.26 | 4.28 | 4.28 | -1.38% | 32,973,100 |
| Jan 28, 2026 | 4.35 | 4.41 | 4.32 | 4.34 | 4.34 | -0.91% | 27,035,380 |
| Jan 27, 2026 | 4.41 | 4.42 | 4.29 | 4.38 | 4.38 | -0.68% | 34,046,310 |
| Jan 26, 2026 | 4.52 | 4.54 | 4.38 | 4.41 | 4.41 | -2.43% | 48,208,090 |
| Jan 23, 2026 | 4.44 | 4.52 | 4.42 | 4.52 | 4.52 | 1.57% | 50,401,360 |
| Jan 22, 2026 | 4.42 | 4.46 | 4.40 | 4.45 | 4.45 | 0.45% | 33,435,910 |
| Jan 21, 2026 | 4.39 | 4.45 | 4.35 | 4.43 | 4.43 | 0.23% | 32,686,660 |
| Jan 20, 2026 | 4.45 | 4.48 | 4.40 | 4.42 | 4.42 | -0.90% | 34,512,200 |
| Jan 19, 2026 | 4.43 | 4.46 | 4.39 | 4.46 | 4.46 | -0.22% | 31,896,080 |
| Jan 16, 2026 | 4.44 | 4.47 | 4.38 | 4.47 | 4.47 | 0.90% | 45,257,242 |
| Jan 15, 2026 | 4.51 | 4.54 | 4.40 | 4.43 | 4.43 | -3.90% | 79,460,520 |
| Jan 14, 2026 | 4.51 | 4.66 | 4.50 | 4.61 | 4.61 | 1.99% | 76,534,800 |
| Jan 13, 2026 | 4.67 | 4.70 | 4.50 | 4.52 | 4.52 | -3.42% | 70,304,140 |
| Jan 12, 2026 | 4.57 | 4.68 | 4.57 | 4.68 | 4.68 | 2.41% | 77,009,180 |
| Jan 9, 2026 | 4.51 | 4.58 | 4.49 | 4.57 | 4.57 | 1.33% | 55,316,990 |
| Jan 8, 2026 | 4.46 | 4.53 | 4.45 | 4.51 | 4.51 | 0.45% | 42,343,920 |
| Jan 7, 2026 | 4.55 | 4.56 | 4.47 | 4.49 | 4.49 | -1.75% | 49,359,400 |
| Jan 6, 2026 | 4.44 | 4.59 | 4.42 | 4.57 | 4.57 | 2.93% | 68,285,760 |
| Jan 5, 2026 | 4.43 | 4.46 | 4.42 | 4.44 | 4.44 | 0.23% | 39,602,000 |
| Dec 31, 2025 | 4.49 | 4.50 | 4.42 | 4.43 | 4.43 | -1.12% | 35,746,140 |
| Dec 30, 2025 | 4.48 | 4.53 | 4.41 | 4.48 | 4.48 | -0.88% | 44,625,800 |
| Dec 29, 2025 | 4.62 | 4.65 | 4.51 | 4.52 | 4.52 | -3.21% | 65,623,670 |
| Dec 26, 2025 | 4.61 | 4.75 | 4.57 | 4.67 | 4.67 | -0.21% | 77,219,200 |
| Dec 25, 2025 | 4.69 | 4.83 | 4.66 | 4.68 | 4.68 | 0.86% | 87,993,700 |
| Dec 24, 2025 | 4.72 | 4.74 | 4.56 | 4.64 | 4.64 | -2.11% | 104,169,300 |
| Dec 23, 2025 | 5.20 | 5.20 | 4.74 | 4.74 | 4.74 | 0.21% | 210,215,700 |
| Dec 22, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 10.00% | 19,123,760 |
| Dec 12, 2025 | 4.28 | 4.34 | 4.27 | 4.30 | 4.30 | 0.47% | 30,713,345 |
| Dec 11, 2025 | 4.44 | 4.45 | 4.27 | 4.28 | 4.28 | -3.60% | 53,471,100 |
| Dec 10, 2025 | 4.40 | 4.45 | 4.37 | 4.44 | 4.44 | 0.68% | 37,703,560 |
| Dec 9, 2025 | 4.48 | 4.54 | 4.41 | 4.41 | 4.41 | -2.00% | 44,866,800 |
| Dec 8, 2025 | 4.50 | 4.52 | 4.44 | 4.50 | 4.50 | 0.67% | 49,505,040 |
| Dec 5, 2025 | 4.43 | 4.48 | 4.35 | 4.47 | 4.47 | 0.90% | 54,631,670 |
| Dec 4, 2025 | 4.64 | 4.66 | 4.37 | 4.43 | 4.43 | -5.34% | 103,891,800 |
| Dec 3, 2025 | 4.88 | 4.89 | 4.61 | 4.68 | 4.68 | -4.49% | 114,555,100 |
| Dec 2, 2025 | 4.97 | 5.07 | 4.86 | 4.90 | 4.90 | -0.81% | 110,211,100 |
| Dec 1, 2025 | 4.87 | 4.95 | 4.85 | 4.94 | 4.94 | -0.20% | 71,666,860 |
| Nov 28, 2025 | 4.98 | 4.98 | 4.82 | 4.95 | 4.95 | -0.80% | 78,660,510 |
| Nov 27, 2025 | 4.93 | 5.09 | 4.89 | 4.99 | 4.99 | 0.20% | 105,992,500 |
| Nov 26, 2025 | 5.10 | 5.13 | 4.97 | 4.98 | 4.98 | -3.30% | 113,933,200 |
| Nov 25, 2025 | 5.22 | 5.25 | 5.11 | 5.15 | 5.15 | -1.15% | 149,402,200 |
| Nov 24, 2025 | 5.14 | 5.26 | 5.02 | 5.21 | 5.21 | 3.17% | 194,278,800 |
| Nov 21, 2025 | 5.16 | 5.40 | 5.03 | 5.05 | 5.05 | -1.37% | 303,005,300 |
| Nov 20, 2025 | 4.65 | 5.12 | 4.60 | 5.12 | 5.12 | 10.11% | 137,735,300 |
| Nov 19, 2025 | 4.81 | 4.81 | 4.60 | 4.65 | 4.65 | -3.33% | 66,666,980 |
| Nov 18, 2025 | 5.05 | 5.06 | 4.75 | 4.81 | 4.81 | -4.75% | 108,123,800 |
| Nov 17, 2025 | 4.85 | 5.07 | 4.83 | 5.05 | 5.05 | 4.99% | 164,297,800 |
| Nov 14, 2025 | 4.88 | 4.94 | 4.80 | 4.81 | 4.81 | -3.99% | 132,580,100 |
| Nov 13, 2025 | 4.89 | 5.17 | 4.84 | 5.01 | 5.01 | 2.87% | 259,994,700 |
| Nov 12, 2025 | 4.61 | 4.87 | 4.61 | 4.87 | 4.87 | 9.93% | 108,983,700 |
| Nov 11, 2025 | 4.43 | 4.47 | 4.39 | 4.43 | 4.43 | 0.45% | 32,296,500 |
| Nov 10, 2025 | 4.36 | 4.41 | 4.35 | 4.41 | 4.41 | 0.92% | 23,817,720 |
| Nov 7, 2025 | 4.43 | 4.43 | 4.36 | 4.37 | 4.37 | -1.58% | 31,116,320 |
| Nov 6, 2025 | 4.50 | 4.51 | 4.42 | 4.44 | 4.44 | -1.33% | 32,391,820 |
| Nov 5, 2025 | 4.41 | 4.59 | 4.37 | 4.50 | 4.50 | 1.35% | 50,246,840 |
| Nov 4, 2025 | 4.49 | 4.49 | 4.39 | 4.44 | 4.44 | -1.11% | 31,853,380 |
| Nov 3, 2025 | 4.41 | 4.49 | 4.37 | 4.49 | 4.49 | 1.81% | 42,058,240 |
| Oct 31, 2025 | 4.39 | 4.42 | 4.27 | 4.41 | 4.41 | -0.45% | 65,102,760 |
| Oct 30, 2025 | 4.50 | 4.53 | 4.43 | 4.43 | 4.43 | -1.56% | 31,487,880 |
| Oct 29, 2025 | 4.55 | 4.57 | 4.48 | 4.50 | 4.50 | -1.75% | 36,382,360 |
| Oct 28, 2025 | 4.55 | 4.60 | 4.52 | 4.58 | 4.58 | 0.88% | 32,986,840 |
| Oct 27, 2025 | 4.57 | 4.60 | 4.50 | 4.54 | 4.54 | -0.66% | 30,925,500 |
| Oct 24, 2025 | 4.56 | 4.60 | 4.55 | 4.57 | 4.57 | 0.22% | 31,009,500 |
| Oct 23, 2025 | 4.53 | 4.56 | 4.46 | 4.56 | 4.56 | 0.66% | 27,196,900 |
| Oct 22, 2025 | 4.51 | 4.57 | 4.51 | 4.53 | 4.53 | -0.44% | 22,320,300 |
| Oct 21, 2025 | 4.44 | 4.55 | 4.42 | 4.55 | 4.55 | 2.71% | 40,797,410 |
| Oct 20, 2025 | 4.42 | 4.46 | 4.39 | 4.43 | 4.43 | 0.68% | 25,159,750 |
| Oct 17, 2025 | 4.48 | 4.52 | 4.39 | 4.40 | 4.40 | -2.22% | 33,372,290 |
| Oct 16, 2025 | 4.61 | 4.62 | 4.48 | 4.50 | 4.50 | -2.17% | 31,599,160 |
| Oct 15, 2025 | 4.55 | 4.61 | 4.50 | 4.60 | 4.60 | 0.88% | 30,365,610 |
| Oct 14, 2025 | 4.66 | 4.74 | 4.55 | 4.56 | 4.56 | -1.72% | 40,906,340 |
| Oct 13, 2025 | 4.50 | 4.65 | 4.44 | 4.64 | 4.64 | -2.32% | 42,682,280 |
| Oct 10, 2025 | 4.71 | 4.83 | 4.65 | 4.75 | 4.75 | 1.06% | 53,945,020 |
| Oct 9, 2025 | 4.70 | 4.74 | 4.66 | 4.70 | 4.70 | - | 44,071,540 |
| Sep 30, 2025 | 4.73 | 4.80 | 4.69 | 4.70 | 4.70 | -0.63% | 40,109,380 |
| Sep 29, 2025 | 4.71 | 4.74 | 4.61 | 4.73 | 4.73 | 0.42% | 41,081,060 |
| Sep 26, 2025 | 4.73 | 4.79 | 4.65 | 4.71 | 4.71 | -0.84% | 40,610,330 |
| Sep 25, 2025 | 4.80 | 4.86 | 4.75 | 4.75 | 4.75 | -1.45% | 42,058,980 |
| Sep 24, 2025 | 4.74 | 4.82 | 4.68 | 4.82 | 4.82 | 1.26% | 47,686,310 |