Business-intelligence of Oriental Nations Corporation Ltd. (SHE:300166)
China
· Delayed Price · Currency is CNY 13.23
+0.53 (4.17%)
Mar 9, 2026, 3:04 PM CST
SHE:300166 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.40 | 13.44 | 12.18 | 13.23 | 13.23 | 4.17% | 128,399,800 |
| Mar 6, 2026 | 11.86 | 12.98 | 11.75 | 12.70 | 12.70 | 5.66% | 122,941,600 |
| Mar 5, 2026 | 12.60 | 12.60 | 11.92 | 12.02 | 12.02 | -0.66% | 82,305,550 |
| Mar 4, 2026 | 12.00 | 12.28 | 11.91 | 12.10 | 12.10 | 0.41% | 70,761,418 |
| Mar 3, 2026 | 12.98 | 13.01 | 11.97 | 12.05 | 12.05 | -6.08% | 93,686,890 |
| Mar 2, 2026 | 13.49 | 13.66 | 12.78 | 12.83 | 12.83 | -6.49% | 109,768,639 |
| Feb 27, 2026 | 13.21 | 14.28 | 13.06 | 13.72 | 13.72 | 2.54% | 143,293,500 |
| Feb 26, 2026 | 13.20 | 13.77 | 12.98 | 13.38 | 13.38 | 1.90% | 144,405,900 |
| Feb 25, 2026 | 13.55 | 13.71 | 13.05 | 13.13 | 13.13 | -2.67% | 105,362,500 |
| Feb 24, 2026 | 14.58 | 14.76 | 13.34 | 13.49 | 13.49 | -6.19% | 142,896,000 |
| Feb 13, 2026 | 15.31 | 15.72 | 14.10 | 14.38 | 14.38 | -6.07% | 219,795,100 |
| Feb 12, 2026 | 15.00 | 15.77 | 14.50 | 15.31 | 15.31 | 10.14% | 240,971,700 |
| Feb 11, 2026 | 12.86 | 14.49 | 12.73 | 13.90 | 13.90 | 8.34% | 239,765,400 |
| Feb 10, 2026 | 12.28 | 13.18 | 11.85 | 12.83 | 12.83 | 6.30% | 237,146,600 |
| Feb 9, 2026 | 10.69 | 12.41 | 10.59 | 12.07 | 12.07 | 16.73% | 212,690,100 |
| Feb 6, 2026 | 10.40 | 10.55 | 10.23 | 10.34 | 10.34 | -1.90% | 34,998,080 |
| Feb 5, 2026 | 10.43 | 10.67 | 10.35 | 10.54 | 10.54 | -0.09% | 27,484,930 |
| Feb 4, 2026 | 10.90 | 10.90 | 10.39 | 10.55 | 10.55 | -3.39% | 42,165,500 |
| Feb 3, 2026 | 10.65 | 10.95 | 10.61 | 10.92 | 10.92 | 4.20% | 37,599,510 |
| Feb 2, 2026 | 10.71 | 10.92 | 10.48 | 10.48 | 10.48 | -3.14% | 37,150,420 |
| Jan 30, 2026 | 11.02 | 11.16 | 10.75 | 10.82 | 10.82 | -2.87% | 40,689,780 |
| Jan 29, 2026 | 10.96 | 11.55 | 10.70 | 11.14 | 11.14 | 0.63% | 68,208,742 |
| Jan 28, 2026 | 11.21 | 11.58 | 11.04 | 11.07 | 11.07 | 0.45% | 62,520,667 |
| Jan 27, 2026 | 11.01 | 11.24 | 10.75 | 11.02 | 11.02 | -1.17% | 38,932,530 |
| Jan 26, 2026 | 11.16 | 11.39 | 10.85 | 11.15 | 11.15 | 0.36% | 51,764,800 |
| Jan 23, 2026 | 10.93 | 11.15 | 10.85 | 11.11 | 11.11 | 1.46% | 33,426,870 |
| Jan 22, 2026 | 10.81 | 11.01 | 10.73 | 10.95 | 10.95 | 1.86% | 31,797,300 |
| Jan 21, 2026 | 10.72 | 10.97 | 10.67 | 10.75 | 10.75 | -0.92% | 28,148,440 |
| Jan 20, 2026 | 11.17 | 11.25 | 10.71 | 10.85 | 10.85 | -2.08% | 37,053,760 |
| Jan 19, 2026 | 11.21 | 11.39 | 11.02 | 11.08 | 11.08 | -2.38% | 38,440,830 |
| Jan 16, 2026 | 11.68 | 11.71 | 11.23 | 11.35 | 11.35 | -3.65% | 63,549,500 |
| Jan 15, 2026 | 11.76 | 12.09 | 11.60 | 11.78 | 11.78 | -2.40% | 82,216,360 |
| Jan 14, 2026 | 12.36 | 12.79 | 11.80 | 12.07 | 12.07 | 5.23% | 154,703,200 |
| Jan 13, 2026 | 12.00 | 12.03 | 11.43 | 11.47 | 11.47 | -3.69% | 79,604,840 |
| Jan 12, 2026 | 11.20 | 12.07 | 11.19 | 11.91 | 11.91 | 6.82% | 88,480,757 |
| Jan 9, 2026 | 10.59 | 11.15 | 10.55 | 11.15 | 11.15 | 4.79% | 66,575,590 |
| Jan 8, 2026 | 10.64 | 10.83 | 10.52 | 10.64 | 10.64 | 3.00% | 54,435,990 |
| Jan 7, 2026 | 10.45 | 10.46 | 10.26 | 10.33 | 10.33 | -1.53% | 28,631,540 |
| Jan 6, 2026 | 10.33 | 10.49 | 10.28 | 10.49 | 10.49 | 0.67% | 33,094,190 |
| Jan 5, 2026 | 10.30 | 10.44 | 10.18 | 10.42 | 10.42 | 1.96% | 39,300,390 |
| Dec 31, 2025 | 10.04 | 10.25 | 9.98 | 10.22 | 10.22 | 1.79% | 28,779,930 |
| Dec 30, 2025 | 9.96 | 10.13 | 9.91 | 10.04 | 10.04 | 0.50% | 19,972,200 |
| Dec 29, 2025 | 9.91 | 10.02 | 9.86 | 9.99 | 9.99 | 0.60% | 18,158,410 |
| Dec 26, 2025 | 9.80 | 10.03 | 9.78 | 9.93 | 9.93 | 0.91% | 24,919,260 |
| Dec 25, 2025 | 9.84 | 9.85 | 9.76 | 9.84 | 9.84 | 0.72% | 14,086,970 |
| Dec 24, 2025 | 9.65 | 9.77 | 9.61 | 9.77 | 9.77 | 1.24% | 12,742,220 |
| Dec 23, 2025 | 9.81 | 9.83 | 9.63 | 9.65 | 9.65 | -2.13% | 18,605,903 |
| Dec 22, 2025 | 9.84 | 10.04 | 9.80 | 9.86 | 9.86 | 1.44% | 28,962,910 |
| Dec 19, 2025 | 9.65 | 9.75 | 9.62 | 9.72 | 9.72 | 0.93% | 14,893,780 |
| Dec 18, 2025 | 9.55 | 9.73 | 9.50 | 9.63 | 9.63 | -0.31% | 13,695,620 |
| Dec 17, 2025 | 9.58 | 9.66 | 9.39 | 9.66 | 9.66 | 1.58% | 21,939,360 |
| Dec 16, 2025 | 9.72 | 9.74 | 9.49 | 9.51 | 9.51 | -1.65% | 16,926,580 |
| Dec 15, 2025 | 9.79 | 9.86 | 9.64 | 9.67 | 9.67 | -1.63% | 14,959,130 |
| Dec 12, 2025 | 9.70 | 9.90 | 9.70 | 9.83 | 9.83 | 1.03% | 18,205,190 |
| Dec 11, 2025 | 10.05 | 10.06 | 9.72 | 9.73 | 9.73 | -2.89% | 27,927,990 |
| Dec 10, 2025 | 10.02 | 10.04 | 9.89 | 10.02 | 10.02 | -0.20% | 19,620,240 |
| Dec 9, 2025 | 10.12 | 10.24 | 10.02 | 10.04 | 10.04 | -0.99% | 21,076,500 |
| Dec 8, 2025 | 10.12 | 10.22 | 10.08 | 10.14 | 10.14 | 0.10% | 23,784,912 |
| Dec 5, 2025 | 10.01 | 10.15 | 9.85 | 10.13 | 10.13 | 1.71% | 24,442,060 |
| Dec 4, 2025 | 10.16 | 10.22 | 9.95 | 9.96 | 9.96 | -1.87% | 32,003,810 |
| Dec 3, 2025 | 10.65 | 10.65 | 10.12 | 10.15 | 10.15 | -4.69% | 47,987,920 |
| Dec 2, 2025 | 10.88 | 10.88 | 10.61 | 10.65 | 10.65 | -2.38% | 30,535,680 |
| Dec 1, 2025 | 10.91 | 10.94 | 10.70 | 10.91 | 10.91 | -0.37% | 31,257,310 |
| Nov 28, 2025 | 10.89 | 11.09 | 10.73 | 10.95 | 10.95 | 1.20% | 37,405,360 |
| Nov 27, 2025 | 11.06 | 11.07 | 10.81 | 10.82 | 10.82 | -2.52% | 39,214,040 |
| Nov 26, 2025 | 11.30 | 11.44 | 11.08 | 11.10 | 11.10 | -2.29% | 46,717,069 |
| Nov 25, 2025 | 11.22 | 11.57 | 11.22 | 11.36 | 11.36 | 0.80% | 60,538,450 |
| Nov 24, 2025 | 11.05 | 11.38 | 10.59 | 11.27 | 11.27 | 1.99% | 66,998,640 |
| Nov 21, 2025 | 11.36 | 11.65 | 11.00 | 11.05 | 11.05 | -4.41% | 85,955,461 |
| Nov 20, 2025 | 11.23 | 12.00 | 11.13 | 11.56 | 11.56 | 3.68% | 119,595,300 |
| Nov 19, 2025 | 11.39 | 11.42 | 11.04 | 11.15 | 11.15 | -2.96% | 66,218,550 |
| Nov 18, 2025 | 11.30 | 11.58 | 11.18 | 11.49 | 11.49 | 1.68% | 113,893,700 |
| Nov 17, 2025 | 10.19 | 11.84 | 10.19 | 11.30 | 11.30 | 12.89% | 130,715,400 |
| Nov 14, 2025 | 10.10 | 10.17 | 10.00 | 10.01 | 10.01 | -1.48% | 14,299,010 |
| Nov 13, 2025 | 10.08 | 10.17 | 10.00 | 10.16 | 10.16 | 1.30% | 14,831,550 |
| Nov 12, 2025 | 10.22 | 10.22 | 10.02 | 10.03 | 10.03 | -1.47% | 17,047,210 |
| Nov 11, 2025 | 10.34 | 10.37 | 10.16 | 10.18 | 10.18 | -1.55% | 16,233,650 |
| Nov 10, 2025 | 10.28 | 10.37 | 10.22 | 10.34 | 10.34 | 1.37% | 17,599,870 |
| Nov 7, 2025 | 10.35 | 10.36 | 10.19 | 10.20 | 10.20 | -1.16% | 19,239,400 |
| Nov 6, 2025 | 10.38 | 10.38 | 10.18 | 10.32 | 10.32 | - | 18,487,570 |
| Nov 5, 2025 | 10.40 | 10.50 | 10.21 | 10.32 | 10.32 | -1.81% | 23,491,710 |
| Nov 4, 2025 | 10.58 | 10.58 | 10.44 | 10.51 | 10.51 | -1.22% | 17,689,780 |
| Nov 3, 2025 | 10.62 | 10.65 | 10.50 | 10.64 | 10.64 | 0.76% | 22,342,310 |
| Oct 31, 2025 | 10.12 | 10.74 | 10.11 | 10.56 | 10.56 | 4.04% | 46,033,090 |
| Oct 30, 2025 | 10.14 | 10.40 | 10.02 | 10.15 | 10.15 | -0.29% | 29,665,440 |
| Oct 29, 2025 | 10.30 | 10.32 | 10.10 | 10.18 | 10.18 | -1.45% | 23,867,950 |
| Oct 28, 2025 | 10.30 | 10.47 | 10.18 | 10.33 | 10.33 | 0.19% | 20,532,520 |
| Oct 27, 2025 | 10.43 | 10.47 | 10.30 | 10.31 | 10.31 | -0.29% | 21,411,490 |
| Oct 24, 2025 | 10.37 | 10.44 | 10.31 | 10.34 | 10.34 | 0.10% | 17,716,970 |
| Oct 23, 2025 | 10.30 | 10.34 | 9.99 | 10.33 | 10.33 | 0.29% | 24,423,540 |
| Oct 22, 2025 | 10.48 | 10.48 | 10.25 | 10.30 | 10.30 | -1.90% | 21,618,510 |
| Oct 21, 2025 | 10.50 | 10.55 | 10.40 | 10.50 | 10.50 | 0.10% | 20,895,700 |
| Oct 20, 2025 | 10.52 | 10.64 | 10.38 | 10.49 | 10.49 | 1.16% | 20,995,930 |
| Oct 17, 2025 | 10.99 | 11.04 | 10.35 | 10.37 | 10.37 | -5.64% | 34,835,670 |
| Oct 16, 2025 | 11.14 | 11.16 | 10.95 | 10.99 | 10.99 | -2.31% | 27,611,560 |
| Oct 15, 2025 | 11.16 | 11.32 | 10.93 | 11.25 | 11.25 | 0.72% | 33,838,070 |
| Oct 14, 2025 | 11.55 | 11.59 | 11.12 | 11.17 | 11.17 | -3.29% | 50,389,070 |
| Oct 13, 2025 | 10.83 | 11.55 | 10.78 | 11.55 | 11.55 | 3.31% | 69,181,650 |
| Oct 10, 2025 | 11.07 | 11.35 | 10.97 | 11.18 | 11.18 | 0.99% | 53,273,660 |
| Oct 9, 2025 | 10.91 | 11.19 | 10.85 | 11.07 | 11.07 | 1.75% | 32,916,160 |