Oriental Energy Co., Ltd. Class A 002221
SZSE · China · Energy Minerals
CNY 5.61+0.03 (+0.54%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.61 | +0.54% | CNY 5.58 | CNY 5.63 | CNY 5.57 | 8.23M |
| 2026-09-29 | CNY 5.58 | -0.18% | CNY 5.59 | CNY 5.64 | CNY 5.57 | 7.54M |
| 2026-09-28 | CNY 5.59 | -2.10% | CNY 5.70 | CNY 5.73 | CNY 5.54 | 14.20M |
| 2026-09-24 | CNY 5.71 | +0.18% | CNY 5.70 | CNY 5.82 | CNY 5.65 | 10.95M |
| 2026-09-23 | CNY 5.70 | -0.87% | CNY 5.73 | CNY 5.79 | CNY 5.66 | 10.32M |
| 2026-09-22 | CNY 5.75 | -1.20% | CNY 5.80 | CNY 5.83 | CNY 5.71 | 11.79M |
| 2026-09-21 | CNY 5.82 | +3.56% | CNY 5.60 | CNY 5.86 | CNY 5.60 | 17.96M |
| 2026-09-18 | CNY 5.62 | +1.63% | CNY 5.50 | CNY 5.68 | CNY 5.49 | 13.41M |
| 2026-09-17 | CNY 5.53 | -1.25% | CNY 5.55 | CNY 5.58 | CNY 5.47 | 15.61M |
| 2026-09-16 | CNY 5.60 | +0.90% | CNY 5.57 | CNY 5.64 | CNY 5.51 | 14.06M |
| 2026-09-15 | CNY 5.55 | -3.14% | CNY 5.75 | CNY 5.76 | CNY 5.55 | 15.74M |
| 2026-09-14 | CNY 5.73 | -1.55% | CNY 5.80 | CNY 5.86 | CNY 5.67 | 15.16M |
| 2026-09-11 | CNY 5.82 | -3.80% | CNY 6.07 | CNY 6.10 | CNY 5.79 | 23.76M |
| 2026-09-10 | CNY 6.05 | -1.14% | CNY 6.18 | CNY 6.19 | CNY 6.04 | 18.35M |
| 2026-09-09 | CNY 6.12 | -1.13% | CNY 6.19 | CNY 6.21 | CNY 6.09 | 21.80M |
| 2026-09-08 | CNY 6.19 | +5.45% | CNY 5.87 | CNY 6.20 | CNY 5.85 | 33.33M |
| 2026-09-07 | CNY 5.87 | +0.69% | CNY 5.84 | CNY 5.90 | CNY 5.79 | 14.83M |
| 2026-09-04 | CNY 5.83 | +1.04% | CNY 5.81 | CNY 5.89 | CNY 5.76 | 16.47M |
| 2026-09-03 | CNY 5.77 | -0.52% | CNY 5.79 | CNY 5.85 | CNY 5.72 | 15.05M |
| 2026-09-02 | CNY 5.80 | -2.36% | CNY 6.00 | CNY 6.00 | CNY 5.76 | 22.06M |
| 2026-09-01 | CNY 5.94 | +0.51% | CNY 5.88 | CNY 6.02 | CNY 5.86 | 24.51M |
| 2026-08-31 | CNY 5.91 | +0.85% | CNY 5.86 | CNY 5.93 | CNY 5.78 | 24.96M |
| 2026-08-28 | CNY 5.86 | +3.90% | CNY 5.64 | CNY 5.91 | CNY 5.64 | 33.59M |
| 2026-08-27 | CNY 5.64 | +1.44% | CNY 5.56 | CNY 5.70 | CNY 5.52 | 20.69M |
| 2026-08-26 | CNY 5.56 | +0.72% | CNY 5.50 | CNY 5.59 | CNY 5.47 | 16.80M |
| 2026-08-25 | CNY 5.52 | +2.22% | CNY 5.37 | CNY 5.60 | CNY 5.33 | 27.00M |
| 2026-08-24 | CNY 5.40 | -5.10% | CNY 5.64 | CNY 5.67 | CNY 5.37 | 35.29M |
| 2026-08-21 | CNY 5.69 | +0.89% | CNY 5.73 | CNY 5.75 | CNY 5.59 | 29.04M |
| 2026-08-20 | CNY 5.64 | +4.44% | CNY 5.39 | CNY 5.85 | CNY 5.39 | 41.23M |
| 2026-08-19 | CNY 5.40 | -1.82% | CNY 5.52 | CNY 5.55 | CNY 5.37 | 20.13M |
| 2026-08-18 | CNY 5.50 | 0.00% | CNY 5.51 | CNY 5.58 | CNY 5.48 | 17.15M |
| 2026-08-17 | CNY 5.50 | +1.48% | CNY 5.43 | CNY 5.51 | CNY 5.35 | 17.06M |
| 2026-08-14 | CNY 5.42 | -1.28% | CNY 5.45 | CNY 5.48 | CNY 5.37 | 18.22M |
| 2026-08-13 | CNY 5.49 | -1.96% | CNY 5.59 | CNY 5.60 | CNY 5.47 | 22.95M |
| 2026-08-12 | CNY 5.60 | +0.36% | CNY 5.56 | CNY 5.65 | CNY 5.52 | 17.59M |
| 2026-08-11 | CNY 5.58 | -1.06% | CNY 5.68 | CNY 5.71 | CNY 5.57 | 19.45M |
| 2026-08-10 | CNY 5.64 | +1.44% | CNY 5.51 | CNY 5.69 | CNY 5.51 | 21.85M |
| 2026-08-07 | CNY 5.56 | -1.42% | CNY 5.66 | CNY 5.68 | CNY 5.44 | 25.64M |
| 2026-08-06 | CNY 5.64 | -1.23% | CNY 5.71 | CNY 5.72 | CNY 5.58 | 16.48M |
| 2026-08-05 | CNY 5.71 | -0.35% | CNY 5.74 | CNY 5.77 | CNY 5.66 | 17.10M |
| 2026-08-04 | CNY 5.73 | -1.38% | CNY 5.81 | CNY 5.85 | CNY 5.72 | 16.77M |
| 2026-08-03 | CNY 5.81 | +3.20% | CNY 5.62 | CNY 5.83 | CNY 5.60 | 22.25M |
| 2026-07-31 | CNY 5.63 | +1.08% | CNY 5.50 | CNY 5.65 | CNY 5.50 | 24.80M |
| 2026-07-30 | CNY 5.57 | +1.09% | CNY 5.51 | CNY 5.68 | CNY 5.47 | 26.01M |
| 2026-07-29 | CNY 5.51 | +3.18% | CNY 5.35 | CNY 5.56 | CNY 5.32 | 30.40M |
| 2026-07-28 | CNY 5.34 | -0.19% | CNY 5.30 | CNY 5.38 | CNY 5.24 | 18.76M |
| 2026-07-27 | CNY 5.35 | +1.90% | CNY 5.16 | CNY 5.36 | CNY 5.05 | 26.07M |
| 2026-07-24 | CNY 5.25 | -5.75% | CNY 5.61 | CNY 5.64 | CNY 5.24 | 33.76M |
| 2026-07-23 | CNY 5.57 | +3.15% | CNY 5.40 | CNY 5.59 | CNY 5.37 | 32.30M |
| 2026-07-22 | CNY 5.40 | +1.89% | CNY 5.33 | CNY 5.42 | CNY 5.27 | 32.29M |
| 2026-07-21 | CNY 5.30 | -2.57% | CNY 5.35 | CNY 5.43 | CNY 5.28 | 31.67M |
| 2026-07-20 | CNY 5.44 | +2.64% | CNY 5.30 | CNY 5.52 | CNY 5.30 | 36.77M |
| 2026-07-17 | CNY 5.30 | -2.57% | CNY 5.45 | CNY 5.58 | CNY 5.27 | 26.88M |
| 2026-07-16 | CNY 5.44 | 0.00% | CNY 5.42 | CNY 5.54 | CNY 5.32 | 26.27M |
| 2026-07-15 | CNY 5.44 | +1.30% | CNY 5.39 | CNY 5.46 | CNY 5.30 | 24.14M |
| 2026-07-14 | CNY 5.37 | +2.29% | CNY 5.23 | CNY 5.41 | CNY 5.21 | 24.99M |
| 2026-07-13 | CNY 5.25 | -0.94% | CNY 5.30 | CNY 5.37 | CNY 5.18 | 21.87M |
| 2026-07-10 | CNY 5.30 | +2.51% | CNY 5.15 | CNY 5.39 | CNY 5.04 | 24.27M |
| 2026-07-09 | CNY 5.17 | -1.52% | CNY 5.25 | CNY 5.36 | CNY 5.13 | 20.25M |
| 2026-07-08 | CNY 5.25 | -0.19% | CNY 5.26 | CNY 5.32 | CNY 5.18 | 19.01M |
| 2026-07-07 | CNY 5.26 | -4.19% | CNY 5.50 | CNY 5.50 | CNY 5.20 | 19.60M |
| 2026-07-06 | CNY 5.49 | +1.48% | CNY 5.41 | CNY 5.63 | CNY 5.38 | 24.33M |
| 2026-07-03 | CNY 5.41 | +1.31% | CNY 5.40 | CNY 5.45 | CNY 5.27 | 24.91M |
| 2026-07-02 | CNY 5.34 | -1.48% | CNY 5.38 | CNY 5.52 | CNY 5.30 | 25.39M |
| 2026-07-01 | CNY 5.42 | +3.04% | CNY 5.23 | CNY 5.44 | CNY 5.16 | 23.56M |
| 2026-06-30 | CNY 5.26 | +0.57% | CNY 5.22 | CNY 5.31 | CNY 5.11 | 35.42M |
| 2026-06-29 | CNY 5.23 | -3.33% | CNY 5.37 | CNY 5.46 | CNY 5.23 | 27.06M |
| 2026-06-26 | CNY 5.41 | -2.70% | CNY 5.57 | CNY 5.57 | CNY 5.39 | 17.84M |
| 2026-06-25 | CNY 5.56 | -3.30% | CNY 5.68 | CNY 5.73 | CNY 5.43 | 29.10M |
| 2026-06-24 | CNY 5.75 | -2.71% | CNY 5.90 | CNY 5.96 | CNY 5.68 | 23.15M |
| 2026-06-23 | CNY 5.91 | 0.00% | CNY 6.21 | CNY 6.32 | CNY 5.84 | 24.44M |
| 2026-06-22 | CNY 5.91 | +0.51% | CNY 5.82 | CNY 5.95 | CNY 5.67 | 21.12M |
| 2026-06-18 | CNY 5.88 | -0.68% | CNY 5.89 | CNY 5.95 | CNY 5.78 | 14.91M |
| 2026-06-17 | CNY 5.92 | -2.95% | CNY 6.11 | CNY 6.13 | CNY 5.89 | 17.51M |
| 2026-06-16 | CNY 6.10 | +0.16% | CNY 6.05 | CNY 6.15 | CNY 5.92 | 16.86M |
| 2026-06-15 | CNY 6.09 | -0.49% | CNY 6.11 | CNY 6.21 | CNY 5.97 | 22.42M |
| 2026-06-12 | CNY 6.12 | +3.20% | CNY 5.94 | CNY 6.18 | CNY 5.74 | 23.74M |
| 2026-06-11 | CNY 5.93 | -1.98% | CNY 6.04 | CNY 6.14 | CNY 5.88 | 16.62M |
| 2026-06-10 | CNY 6.05 | -0.66% | CNY 6.08 | CNY 6.14 | CNY 5.90 | 19.41M |
| 2026-06-09 | CNY 6.09 | -3.49% | CNY 6.32 | CNY 6.35 | CNY 6.08 | 19.81M |
| 2026-06-08 | CNY 6.31 | -5.54% | CNY 6.50 | CNY 6.65 | CNY 6.26 | 23.36M |
| 2026-06-05 | CNY 6.68 | +0.75% | CNY 6.60 | CNY 6.82 | CNY 6.53 | 17.51M |
| 2026-06-04 | CNY 6.63 | -1.92% | CNY 6.66 | CNY 6.95 | CNY 6.55 | 21.37M |
| 2026-06-03 | CNY 6.76 | +3.52% | CNY 6.67 | CNY 6.82 | CNY 6.53 | 26.06M |
| 2026-06-02 | CNY 6.53 | -1.80% | CNY 6.81 | CNY 6.81 | CNY 6.48 | 16.29M |
| 2026-06-01 | CNY 6.65 | +4.89% | CNY 6.32 | CNY 6.69 | CNY 6.29 | 21.61M |
| 2026-05-29 | CNY 6.34 | -2.31% | CNY 6.47 | CNY 6.49 | CNY 6.30 | 19.97M |
| 2026-05-28 | CNY 6.49 | -3.71% | CNY 6.70 | CNY 6.72 | CNY 6.27 | 36.23M |
| 2026-05-27 | CNY 6.74 | -7.29% | CNY 7.15 | CNY 7.18 | CNY 6.73 | 32.10M |
| 2026-05-26 | CNY 7.27 | +0.28% | CNY 7.28 | CNY 7.31 | CNY 7.13 | 12.22M |