Guangxi Oriental Intelligent Manufacturing Technology Co., Ltd. (SHE:002175)
China
· Delayed Price · Currency is CNY 2.890
+0.260 (9.89%)
Apr 28, 2026, 3:56 PM CST
SHE:002175 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.70 | 2.89 | 2.70 | 2.89 | 2.89 | 9.89% | 121,171,600 |
| Apr 27, 2026 | 2.37 | 2.63 | 2.25 | 2.63 | 2.63 | 10.04% | 133,623,800 |
| Apr 24, 2026 | 2.39 | 2.42 | 2.33 | 2.39 | 2.39 | -1.24% | 44,794,900 |
| Apr 23, 2026 | 2.52 | 2.53 | 2.40 | 2.42 | 2.42 | -4.35% | 48,250,240 |
| Apr 22, 2026 | 2.49 | 2.53 | 2.47 | 2.53 | 2.53 | 0.80% | 30,652,280 |
| Apr 21, 2026 | 2.58 | 2.62 | 2.49 | 2.51 | 2.51 | -3.83% | 49,231,380 |
| Apr 20, 2026 | 2.60 | 2.65 | 2.55 | 2.61 | 2.61 | 1.56% | 46,439,680 |
| Apr 17, 2026 | 2.66 | 2.66 | 2.53 | 2.57 | 2.57 | -4.10% | 69,326,340 |
| Apr 16, 2026 | 2.58 | 2.69 | 2.47 | 2.68 | 2.68 | 3.88% | 89,027,030 |
| Apr 15, 2026 | 2.78 | 2.79 | 2.57 | 2.58 | 2.58 | -7.19% | 87,090,080 |
| Apr 14, 2026 | 2.95 | 2.96 | 2.73 | 2.78 | 2.78 | -3.47% | 69,703,300 |
| Apr 13, 2026 | 2.83 | 2.91 | 2.78 | 2.88 | 2.88 | -3.03% | 71,636,100 |
| Apr 10, 2026 | 2.93 | 3.04 | 2.92 | 2.97 | 2.97 | 2.41% | 44,996,720 |
| Apr 9, 2026 | 2.95 | 3.02 | 2.88 | 2.90 | 2.90 | -2.68% | 38,289,100 |
| Apr 8, 2026 | 2.90 | 2.99 | 2.86 | 2.98 | 2.98 | 5.30% | 52,489,880 |
| Apr 7, 2026 | 2.76 | 2.83 | 2.69 | 2.83 | 2.83 | 2.17% | 44,323,400 |
| Apr 3, 2026 | 3.04 | 3.06 | 2.74 | 2.77 | 2.77 | -8.88% | 70,174,340 |
| Apr 2, 2026 | 3.15 | 3.16 | 3.03 | 3.04 | 3.04 | -3.80% | 41,442,140 |
| Apr 1, 2026 | 3.16 | 3.18 | 3.12 | 3.16 | 3.16 | 1.61% | 31,440,540 |
| Mar 31, 2026 | 3.18 | 3.22 | 3.10 | 3.11 | 3.11 | -1.89% | 34,502,560 |
| Mar 30, 2026 | 3.18 | 3.21 | 3.11 | 3.17 | 3.17 | -1.55% | 31,210,300 |
| Mar 27, 2026 | 3.10 | 3.22 | 3.09 | 3.22 | 3.22 | 1.90% | 31,927,100 |
| Mar 26, 2026 | 3.27 | 3.31 | 3.14 | 3.16 | 3.16 | -3.95% | 46,740,500 |
| Mar 25, 2026 | 3.24 | 3.30 | 3.21 | 3.29 | 3.29 | 1.54% | 45,003,670 |
| Mar 24, 2026 | 3.24 | 3.26 | 3.12 | 3.24 | 3.24 | 1.57% | 53,007,124 |
| Mar 23, 2026 | 3.24 | 3.31 | 3.10 | 3.19 | 3.19 | -3.04% | 75,522,200 |
| Mar 20, 2026 | 3.44 | 3.50 | 3.23 | 3.29 | 3.29 | -5.46% | 87,956,200 |
| Mar 19, 2026 | 3.50 | 3.65 | 3.41 | 3.48 | 3.48 | -3.06% | 86,814,340 |
| Mar 18, 2026 | 3.70 | 3.70 | 3.41 | 3.59 | 3.59 | -5.28% | 155,078,200 |
| Mar 17, 2026 | 3.54 | 3.89 | 3.49 | 3.79 | 3.79 | 7.06% | 198,081,700 |
| Mar 16, 2026 | 3.48 | 3.61 | 3.46 | 3.54 | 3.54 | 2.02% | 105,089,100 |
| Mar 13, 2026 | 3.46 | 3.56 | 3.38 | 3.47 | 3.47 | 0.29% | 123,605,800 |
| Mar 12, 2026 | 3.58 | 3.63 | 3.44 | 3.46 | 3.46 | -1.98% | 162,495,600 |
| Mar 11, 2026 | 3.20 | 3.53 | 3.19 | 3.53 | 3.53 | 9.97% | 180,042,600 |
| Mar 10, 2026 | 3.18 | 3.22 | 3.17 | 3.21 | 3.21 | 1.90% | 36,997,760 |
| 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 |