ORG Technology Co.,Ltd. (SHE:002701)
China
· Delayed Price · Currency is CNY 5.45
+0.10 (1.87%)
Apr 29, 2026, 3:04 PM CST
ORG Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.31 | 5.48 | 5.31 | 5.45 | 5.45 | 1.87% | 38,166,680 |
| Apr 28, 2026 | 5.35 | 5.38 | 5.28 | 5.35 | 5.35 | - | 20,513,900 |
| Apr 27, 2026 | 5.38 | 5.44 | 5.34 | 5.35 | 5.35 | -0.56% | 23,246,985 |
| Apr 24, 2026 | 5.40 | 5.45 | 5.35 | 5.38 | 5.38 | -0.92% | 30,753,700 |
| Apr 23, 2026 | 5.38 | 5.49 | 5.34 | 5.43 | 5.43 | 0.74% | 44,006,191 |
| Apr 22, 2026 | 5.39 | 5.43 | 5.37 | 5.39 | 5.39 | -0.19% | 30,406,834 |
| Apr 21, 2026 | 5.32 | 5.44 | 5.32 | 5.40 | 5.40 | 1.50% | 33,141,600 |
| Apr 20, 2026 | 5.30 | 5.34 | 5.26 | 5.32 | 5.32 | 0.38% | 24,112,400 |
| Apr 17, 2026 | 5.38 | 5.40 | 5.29 | 5.30 | 5.30 | -1.85% | 36,857,665 |
| Apr 16, 2026 | 5.39 | 5.46 | 5.37 | 5.40 | 5.40 | - | 40,638,980 |
| Apr 15, 2026 | 5.40 | 5.48 | 5.37 | 5.40 | 5.40 | 0.75% | 38,738,415 |
| Apr 14, 2026 | 5.38 | 5.47 | 5.28 | 5.36 | 5.36 | -0.74% | 45,397,215 |
| Apr 13, 2026 | 5.29 | 5.48 | 5.25 | 5.40 | 5.40 | - | 85,142,540 |
| Apr 10, 2026 | 5.56 | 5.60 | 5.39 | 5.40 | 5.40 | 6.09% | 130,602,100 |
| Apr 9, 2026 | 5.15 | 5.16 | 5.08 | 5.09 | 5.09 | -1.55% | 14,525,722 |
| Apr 8, 2026 | 5.13 | 5.18 | 5.12 | 5.17 | 5.17 | 2.17% | 20,607,460 |
| Apr 7, 2026 | 4.99 | 5.08 | 4.97 | 5.06 | 5.06 | 1.81% | 15,470,440 |
| Apr 3, 2026 | 5.09 | 5.10 | 4.96 | 4.97 | 4.97 | -2.36% | 14,720,429 |
| Apr 2, 2026 | 5.14 | 5.15 | 5.04 | 5.09 | 5.09 | -0.97% | 14,576,320 |
| Apr 1, 2026 | 5.15 | 5.17 | 5.10 | 5.14 | 5.14 | 0.78% | 13,938,800 |
| Mar 31, 2026 | 5.10 | 5.19 | 5.10 | 5.10 | 5.10 | -0.20% | 19,311,870 |
| Mar 30, 2026 | 5.05 | 5.13 | 5.02 | 5.11 | 5.11 | 0.20% | 16,910,170 |
| Mar 27, 2026 | 5.03 | 5.13 | 5.02 | 5.10 | 5.10 | 0.39% | 15,171,768 |
| Mar 26, 2026 | 5.08 | 5.13 | 5.05 | 5.08 | 5.08 | 0.20% | 18,005,220 |
| Mar 25, 2026 | 4.99 | 5.10 | 4.98 | 5.07 | 5.07 | 1.81% | 23,317,070 |
| Mar 24, 2026 | 4.98 | 5.00 | 4.90 | 4.98 | 4.98 | 1.43% | 19,172,039 |
| Mar 23, 2026 | 5.10 | 5.10 | 4.85 | 4.91 | 4.91 | -5.58% | 38,210,270 |
| Mar 20, 2026 | 5.19 | 5.29 | 5.19 | 5.20 | 5.20 | -0.19% | 23,183,109 |
| Mar 19, 2026 | 5.28 | 5.30 | 5.18 | 5.21 | 5.21 | -1.88% | 26,928,882 |
| Mar 18, 2026 | 5.35 | 5.36 | 5.28 | 5.31 | 5.31 | -0.93% | 20,906,940 |
| Mar 17, 2026 | 5.39 | 5.41 | 5.34 | 5.36 | 5.36 | - | 15,928,110 |
| Mar 16, 2026 | 5.38 | 5.42 | 5.34 | 5.36 | 5.36 | -0.37% | 18,538,980 |
| Mar 13, 2026 | 5.40 | 5.45 | 5.36 | 5.38 | 5.38 | - | 18,808,970 |
| Mar 12, 2026 | 5.40 | 5.42 | 5.36 | 5.38 | 5.38 | -0.37% | 21,468,240 |
| Mar 11, 2026 | 5.38 | 5.43 | 5.34 | 5.40 | 5.40 | 0.75% | 19,928,110 |
| Mar 10, 2026 | 5.36 | 5.39 | 5.34 | 5.36 | 5.36 | 0.56% | 22,236,387 |
| Mar 9, 2026 | 5.40 | 5.41 | 5.29 | 5.33 | 5.33 | -2.20% | 32,724,606 |
| Mar 6, 2026 | 5.26 | 5.47 | 5.25 | 5.45 | 5.45 | 3.61% | 36,038,610 |
| Mar 5, 2026 | 5.32 | 5.35 | 5.25 | 5.26 | 5.26 | -0.19% | 29,666,590 |
| Mar 4, 2026 | 5.42 | 5.45 | 5.26 | 5.27 | 5.27 | -3.13% | 46,257,430 |
| Mar 3, 2026 | 5.57 | 5.60 | 5.43 | 5.44 | 5.44 | -2.16% | 45,415,980 |
| Mar 2, 2026 | 5.68 | 5.69 | 5.51 | 5.56 | 5.56 | -2.97% | 52,282,090 |
| Feb 27, 2026 | 5.72 | 5.77 | 5.69 | 5.73 | 5.73 | 0.35% | 19,303,800 |
| Feb 26, 2026 | 5.77 | 5.78 | 5.69 | 5.71 | 5.71 | -0.87% | 19,863,220 |
| Feb 25, 2026 | 5.72 | 5.83 | 5.72 | 5.76 | 5.76 | 0.70% | 27,078,220 |
| Feb 24, 2026 | 5.63 | 5.76 | 5.62 | 5.72 | 5.72 | 2.33% | 35,081,500 |
| Feb 13, 2026 | 5.67 | 5.68 | 5.59 | 5.59 | 5.59 | -1.41% | 28,644,740 |
| Feb 12, 2026 | 5.75 | 5.76 | 5.65 | 5.67 | 5.67 | -1.39% | 30,296,700 |
| Feb 11, 2026 | 5.77 | 5.85 | 5.72 | 5.75 | 5.75 | -0.35% | 28,694,760 |
| Feb 10, 2026 | 5.77 | 5.80 | 5.75 | 5.77 | 5.77 | - | 18,926,890 |
| Feb 9, 2026 | 5.80 | 5.83 | 5.72 | 5.77 | 5.77 | - | 27,843,030 |
| Feb 6, 2026 | 5.74 | 5.85 | 5.71 | 5.77 | 5.77 | 0.17% | 26,440,380 |
| Feb 5, 2026 | 5.74 | 5.81 | 5.73 | 5.76 | 5.76 | 0.35% | 24,676,390 |
| Feb 4, 2026 | 5.67 | 5.75 | 5.64 | 5.74 | 5.74 | 1.23% | 23,558,743 |
| Feb 3, 2026 | 5.67 | 5.71 | 5.61 | 5.67 | 5.67 | 0.71% | 28,863,900 |
| Feb 2, 2026 | 5.83 | 5.88 | 5.62 | 5.63 | 5.63 | -3.92% | 48,993,730 |
| Jan 30, 2026 | 5.86 | 5.89 | 5.76 | 5.86 | 5.86 | - | 28,357,376 |
| Jan 29, 2026 | 5.81 | 5.90 | 5.79 | 5.86 | 5.86 | 0.69% | 25,458,460 |
| Jan 28, 2026 | 5.83 | 5.88 | 5.78 | 5.82 | 5.82 | -0.17% | 23,015,400 |
| Jan 27, 2026 | 5.88 | 5.92 | 5.78 | 5.83 | 5.83 | -1.52% | 29,800,180 |
| Jan 26, 2026 | 5.95 | 5.97 | 5.83 | 5.92 | 5.92 | -0.67% | 37,907,640 |
| Jan 23, 2026 | 5.96 | 5.97 | 5.92 | 5.96 | 5.96 | 0.17% | 29,884,773 |
| Jan 22, 2026 | 5.95 | 5.98 | 5.91 | 5.95 | 5.95 | - | 27,641,740 |
| Jan 21, 2026 | 6.07 | 6.09 | 5.93 | 5.95 | 5.95 | -1.98% | 43,510,160 |
| Jan 20, 2026 | 5.83 | 6.12 | 5.82 | 6.07 | 6.07 | 3.76% | 68,580,050 |
| Jan 19, 2026 | 5.75 | 5.86 | 5.74 | 5.85 | 5.85 | 1.39% | 26,087,930 |
| Jan 16, 2026 | 5.88 | 5.90 | 5.74 | 5.77 | 5.77 | -1.87% | 38,172,170 |
| Jan 15, 2026 | 5.89 | 5.92 | 5.83 | 5.88 | 5.88 | -0.34% | 34,237,200 |
| Jan 14, 2026 | 5.93 | 5.99 | 5.89 | 5.90 | 5.90 | -0.67% | 47,181,760 |
| Jan 13, 2026 | 6.03 | 6.05 | 5.92 | 5.94 | 5.94 | -1.82% | 44,796,647 |
| Jan 12, 2026 | 6.01 | 6.08 | 5.91 | 6.05 | 6.05 | 0.17% | 65,063,570 |
| Jan 9, 2026 | 5.90 | 6.23 | 5.90 | 6.04 | 6.04 | 3.07% | 83,070,082 |
| Jan 8, 2026 | 5.93 | 5.94 | 5.83 | 5.86 | 5.86 | -1.68% | 46,666,900 |
| Jan 7, 2026 | 5.93 | 6.06 | 5.91 | 5.96 | 5.96 | 0.34% | 45,491,830 |
| Jan 6, 2026 | 5.94 | 5.98 | 5.90 | 5.94 | 5.94 | 0.17% | 44,158,430 |
| Jan 5, 2026 | 5.90 | 6.00 | 5.88 | 5.93 | 5.93 | -0.34% | 43,051,670 |
| Dec 31, 2025 | 5.99 | 6.02 | 5.89 | 5.95 | 5.95 | -1.16% | 36,906,310 |
| Dec 30, 2025 | 6.04 | 6.07 | 5.93 | 6.02 | 6.02 | -0.66% | 53,086,040 |
| Dec 29, 2025 | 6.12 | 6.23 | 6.06 | 6.06 | 6.06 | -1.94% | 41,111,030 |
| Dec 26, 2025 | 6.18 | 6.21 | 6.11 | 6.18 | 6.18 | - | 29,822,940 |
| Dec 25, 2025 | 6.23 | 6.35 | 6.14 | 6.18 | 6.18 | -0.16% | 45,355,700 |
| Dec 24, 2025 | 6.03 | 6.23 | 6.00 | 6.19 | 6.19 | 1.81% | 49,168,005 |
| Dec 23, 2025 | 6.06 | 6.10 | 5.97 | 6.08 | 6.08 | 0.50% | 35,554,950 |
| Dec 22, 2025 | 6.12 | 6.15 | 6.03 | 6.05 | 6.05 | -1.63% | 43,134,940 |
| Dec 19, 2025 | 6.03 | 6.20 | 5.97 | 6.15 | 6.15 | 1.82% | 51,380,245 |
| Dec 18, 2025 | 6.00 | 6.15 | 5.98 | 6.04 | 6.04 | 0.83% | 41,829,320 |
| Dec 17, 2025 | 6.04 | 6.09 | 5.94 | 5.99 | 5.99 | 1.18% | 47,010,320 |
| Dec 16, 2025 | 5.88 | 6.02 | 5.86 | 5.92 | 5.92 | -0.50% | 37,870,070 |
| Dec 15, 2025 | 6.02 | 6.12 | 5.95 | 5.95 | 5.95 | 0.34% | 51,483,250 |
| Dec 12, 2025 | 5.90 | 5.99 | 5.75 | 5.93 | 5.93 | 3.49% | 54,560,210 |
| Dec 11, 2025 | 5.88 | 5.88 | 5.73 | 5.73 | 5.73 | -2.55% | 21,458,880 |
| Dec 10, 2025 | 5.82 | 5.95 | 5.81 | 5.88 | 5.88 | 0.51% | 21,319,370 |
| Dec 9, 2025 | 5.81 | 6.00 | 5.78 | 5.85 | 5.85 | 1.39% | 34,917,280 |
| Dec 8, 2025 | 5.98 | 6.00 | 5.76 | 5.77 | 5.77 | -3.51% | 35,318,430 |
| Dec 5, 2025 | 5.91 | 5.99 | 5.88 | 5.98 | 5.98 | 1.18% | 22,474,880 |
| Dec 4, 2025 | 5.88 | 5.93 | 5.82 | 5.91 | 5.91 | 0.68% | 23,535,890 |
| Dec 3, 2025 | 5.84 | 5.90 | 5.82 | 5.87 | 5.87 | 0.51% | 21,650,570 |
| Dec 2, 2025 | 5.86 | 5.89 | 5.81 | 5.84 | 5.84 | -1.02% | 17,345,380 |
| Dec 1, 2025 | 5.75 | 5.93 | 5.72 | 5.90 | 5.90 | 3.33% | 35,081,690 |
| Nov 28, 2025 | 5.75 | 5.75 | 5.65 | 5.71 | 5.71 | -0.87% | 19,626,200 |