Business-intelligence of Oriental Nations Corporation Ltd. (SHE:300166)
China
· Delayed Price · Currency is CNY 15.62
+0.21 (1.36%)
Apr 29, 2026, 1:25 PM CST
SHE:300166 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 16.34 | 16.34 | 15.02 | 15.80 | - | 2.53% | 68,113,701 |
| Apr 28, 2026 | 16.06 | 16.19 | 15.25 | 15.41 | 15.41 | -3.45% | 128,169,300 |
| Apr 27, 2026 | 16.23 | 16.39 | 15.57 | 15.96 | 15.96 | -3.45% | 127,734,100 |
| Apr 24, 2026 | 16.34 | 17.25 | 15.00 | 16.53 | 16.53 | 1.85% | 230,943,700 |
| Apr 23, 2026 | 16.22 | 16.80 | 16.03 | 16.23 | 16.23 | -3.10% | 127,931,800 |
| Apr 22, 2026 | 15.60 | 17.05 | 15.08 | 16.75 | 16.75 | 7.10% | 210,758,600 |
| Apr 21, 2026 | 15.98 | 15.98 | 15.21 | 15.64 | 15.64 | -4.05% | 130,027,900 |
| Apr 20, 2026 | 16.50 | 17.19 | 16.14 | 16.30 | 16.30 | -2.16% | 167,539,100 |
| Apr 17, 2026 | 16.45 | 17.26 | 16.13 | 16.66 | 16.66 | -1.42% | 165,530,400 |
| Apr 16, 2026 | 16.87 | 17.74 | 16.66 | 16.90 | 16.90 | 2.05% | 204,831,300 |
| Apr 15, 2026 | 16.88 | 17.00 | 16.22 | 16.56 | 16.56 | -3.61% | 145,677,800 |
| Apr 14, 2026 | 17.70 | 17.79 | 16.82 | 17.18 | 17.18 | 1.06% | 183,058,900 |
| Apr 13, 2026 | 16.01 | 17.85 | 15.71 | 17.00 | 17.00 | 6.99% | 217,760,700 |
| Apr 10, 2026 | 16.70 | 17.18 | 15.86 | 15.89 | 15.89 | -0.87% | 179,320,200 |
| Apr 9, 2026 | 16.01 | 16.30 | 15.71 | 16.03 | 16.03 | -5.32% | 182,669,500 |
| Apr 8, 2026 | 15.65 | 17.25 | 15.55 | 16.93 | 16.93 | 15.01% | 218,859,400 |
| Apr 7, 2026 | 15.10 | 15.55 | 14.64 | 14.72 | 14.72 | -1.21% | 146,541,400 |
| Apr 3, 2026 | 14.30 | 15.66 | 14.02 | 14.90 | 14.90 | 7.04% | 188,654,600 |
| Apr 2, 2026 | 14.94 | 15.00 | 13.74 | 13.92 | 13.92 | -6.70% | 124,929,000 |
| Apr 1, 2026 | 14.85 | 15.94 | 14.55 | 14.92 | 14.92 | 5.44% | 156,419,000 |
| Mar 31, 2026 | 14.41 | 14.68 | 14.02 | 14.15 | 14.15 | -3.15% | 80,167,940 |
| Mar 30, 2026 | 13.72 | 14.75 | 13.35 | 14.61 | 14.61 | 2.38% | 112,757,400 |
| Mar 27, 2026 | 14.10 | 14.80 | 13.87 | 14.27 | 14.27 | -1.59% | 96,697,100 |
| Mar 26, 2026 | 15.45 | 15.57 | 14.42 | 14.50 | 14.50 | -7.17% | 126,157,200 |
| Mar 25, 2026 | 14.57 | 16.15 | 14.51 | 15.62 | 15.62 | 8.93% | 206,668,900 |
| Mar 24, 2026 | 14.18 | 14.43 | 13.49 | 14.34 | 14.34 | 2.06% | 189,412,100 |
| Mar 23, 2026 | 14.21 | 14.85 | 13.79 | 14.05 | 14.05 | -2.29% | 163,264,400 |
| Mar 20, 2026 | 16.07 | 16.36 | 14.26 | 14.38 | 14.38 | -12.10% | 236,792,400 |
| Mar 19, 2026 | 15.22 | 17.33 | 15.04 | 16.36 | 16.36 | 4.54% | 311,703,700 |
| Mar 18, 2026 | 14.00 | 16.14 | 14.00 | 15.65 | 15.65 | 16.36% | 337,073,100 |
| Mar 17, 2026 | 12.76 | 14.18 | 12.62 | 13.45 | 13.45 | 6.92% | 173,252,500 |
| Mar 16, 2026 | 12.27 | 12.63 | 11.89 | 12.58 | 12.58 | 3.97% | 74,925,698 |
| Mar 13, 2026 | 12.94 | 12.97 | 12.06 | 12.10 | 12.10 | -7.77% | 91,554,980 |
| Mar 12, 2026 | 13.29 | 13.60 | 13.01 | 13.12 | 13.12 | -0.15% | 94,118,230 |
| Mar 11, 2026 | 13.18 | 13.90 | 13.06 | 13.14 | 13.14 | -0.83% | 102,952,700 |
| Mar 10, 2026 | 13.39 | 13.72 | 12.91 | 13.25 | 13.25 | 0.15% | 104,987,096 |
| 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 |