ORG Technology Co., Ltd. Class A 002701
SZSE · China · Process Industries
CNY 4.32+0.10 (+2.37%)
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 4.32 | +2.37% | CNY 4.21 | CNY 4.34 | CNY 4.21 | 20.66M |
| 2026-09-29 | CNY 4.22 | -0.47% | CNY 4.25 | CNY 4.27 | CNY 4.19 | 17.63M |
| 2026-09-28 | CNY 4.24 | -1.85% | CNY 4.32 | CNY 4.33 | CNY 4.21 | 22.90M |
| 2026-09-24 | CNY 4.32 | -1.37% | CNY 4.38 | CNY 4.39 | CNY 4.30 | 15.48M |
| 2026-09-23 | CNY 4.38 | -0.45% | CNY 4.40 | CNY 4.44 | CNY 4.38 | 14.60M |
| 2026-09-22 | CNY 4.40 | -0.23% | CNY 4.41 | CNY 4.43 | CNY 4.39 | 14.35M |
| 2026-09-21 | CNY 4.41 | +0.68% | CNY 4.38 | CNY 4.42 | CNY 4.35 | 17.19M |
| 2026-09-18 | CNY 4.38 | 0.00% | CNY 4.39 | CNY 4.42 | CNY 4.37 | 15.52M |
| 2026-09-17 | CNY 4.38 | -1.13% | CNY 4.42 | CNY 4.42 | CNY 4.37 | 14.16M |
| 2026-09-16 | CNY 4.43 | -0.23% | CNY 4.43 | CNY 4.44 | CNY 4.37 | 19.88M |
| 2026-09-15 | CNY 4.44 | 0.00% | CNY 4.43 | CNY 4.46 | CNY 4.40 | 12.57M |
| 2026-09-14 | CNY 4.44 | -0.67% | CNY 4.46 | CNY 4.49 | CNY 4.41 | 17.66M |
| 2026-09-11 | CNY 4.47 | -0.89% | CNY 4.50 | CNY 4.50 | CNY 4.42 | 22.92M |
| 2026-09-10 | CNY 4.51 | -0.66% | CNY 4.55 | CNY 4.55 | CNY 4.48 | 16.59M |
| 2026-09-09 | CNY 4.54 | -0.66% | CNY 4.57 | CNY 4.59 | CNY 4.53 | 13.48M |
| 2026-09-08 | CNY 4.57 | +0.66% | CNY 4.53 | CNY 4.60 | CNY 4.51 | 27.23M |
| 2026-09-07 | CNY 4.54 | -0.22% | CNY 4.55 | CNY 4.58 | CNY 4.51 | 20.32M |
| 2026-09-04 | CNY 4.55 | +0.66% | CNY 4.52 | CNY 4.59 | CNY 4.50 | 23.01M |
| 2026-09-03 | CNY 4.52 | +1.80% | CNY 4.44 | CNY 4.54 | CNY 4.43 | 27.48M |
| 2026-09-02 | CNY 4.44 | -0.89% | CNY 4.47 | CNY 4.48 | CNY 4.38 | 24.58M |
| 2026-09-01 | CNY 4.48 | +0.45% | CNY 4.49 | CNY 4.54 | CNY 4.45 | 40.66M |
| 2026-08-31 | CNY 4.46 | -8.04% | CNY 4.73 | CNY 4.73 | CNY 4.45 | 71.88M |
| 2026-08-28 | CNY 4.85 | +1.25% | CNY 4.79 | CNY 4.88 | CNY 4.77 | 19.19M |
| 2026-08-27 | CNY 4.79 | -0.21% | CNY 4.81 | CNY 4.84 | CNY 4.76 | 14.95M |
| 2026-08-26 | CNY 4.80 | +0.21% | CNY 4.78 | CNY 4.85 | CNY 4.78 | 13.75M |
| 2026-08-25 | CNY 4.79 | +1.48% | CNY 4.72 | CNY 4.83 | CNY 4.70 | 22.84M |
| 2026-08-24 | CNY 4.72 | +1.72% | CNY 4.64 | CNY 4.73 | CNY 4.62 | 20.29M |
| 2026-08-21 | CNY 4.64 | -1.07% | CNY 4.68 | CNY 4.70 | CNY 4.62 | 14.33M |
| 2026-08-20 | CNY 4.69 | -0.64% | CNY 4.71 | CNY 4.78 | CNY 4.66 | 16.01M |
| 2026-08-19 | CNY 4.72 | -0.21% | CNY 4.73 | CNY 4.76 | CNY 4.68 | 23.03M |
| 2026-08-18 | CNY 4.73 | -0.63% | CNY 4.76 | CNY 4.78 | CNY 4.70 | 19.99M |
| 2026-08-17 | CNY 4.76 | -0.21% | CNY 4.78 | CNY 4.85 | CNY 4.71 | 24.97M |
| 2026-08-14 | CNY 4.77 | -1.04% | CNY 4.85 | CNY 4.85 | CNY 4.77 | 14.86M |
| 2026-08-13 | CNY 4.82 | -2.23% | CNY 4.93 | CNY 4.93 | CNY 4.82 | 27.65M |
| 2026-08-12 | CNY 4.93 | +1.44% | CNY 4.87 | CNY 4.97 | CNY 4.84 | 21.34M |
| 2026-08-11 | CNY 4.86 | -0.82% | CNY 4.90 | CNY 4.94 | CNY 4.85 | 19.79M |
| 2026-08-10 | CNY 4.90 | +1.24% | CNY 4.86 | CNY 4.94 | CNY 4.83 | 24.77M |
| 2026-08-07 | CNY 4.84 | 0.00% | CNY 4.84 | CNY 4.87 | CNY 4.79 | 22.70M |
| 2026-08-06 | CNY 4.84 | -1.43% | CNY 4.90 | CNY 4.91 | CNY 4.77 | 31.09M |
| 2026-08-05 | CNY 4.91 | +0.41% | CNY 4.90 | CNY 4.93 | CNY 4.79 | 32.06M |
| 2026-08-04 | CNY 4.89 | -0.81% | CNY 4.93 | CNY 4.95 | CNY 4.88 | 24.53M |
| 2026-08-03 | CNY 4.93 | -0.20% | CNY 4.92 | CNY 4.96 | CNY 4.88 | 26.91M |
| 2026-07-31 | CNY 4.94 | -1.40% | CNY 4.98 | CNY 5.04 | CNY 4.92 | 42.95M |
| 2026-07-30 | CNY 5.01 | +1.21% | CNY 4.95 | CNY 5.03 | CNY 4.93 | 29.68M |
| 2026-07-29 | CNY 4.95 | +2.06% | CNY 4.85 | CNY 4.98 | CNY 4.83 | 37.60M |
| 2026-07-28 | CNY 4.85 | +2.11% | CNY 4.74 | CNY 4.87 | CNY 4.70 | 31.85M |
| 2026-07-27 | CNY 4.75 | +2.37% | CNY 4.62 | CNY 4.76 | CNY 4.61 | 26.27M |
| 2026-07-24 | CNY 4.64 | -1.07% | CNY 4.69 | CNY 4.71 | CNY 4.61 | 19.95M |
| 2026-07-23 | CNY 4.69 | +1.30% | CNY 4.61 | CNY 4.69 | CNY 4.58 | 24.51M |
| 2026-07-22 | CNY 4.63 | -0.86% | CNY 4.67 | CNY 4.68 | CNY 4.56 | 36.66M |
| 2026-07-21 | CNY 4.67 | 0.00% | CNY 4.66 | CNY 4.78 | CNY 4.62 | 45.57M |
| 2026-07-20 | CNY 4.67 | -0.21% | CNY 4.68 | CNY 4.76 | CNY 4.61 | 40.51M |
| 2026-07-17 | CNY 4.68 | -1.89% | CNY 4.76 | CNY 4.88 | CNY 4.67 | 32.44M |
| 2026-07-16 | CNY 4.77 | -0.63% | CNY 4.78 | CNY 4.83 | CNY 4.71 | 28.67M |
| 2026-07-15 | CNY 4.80 | +2.78% | CNY 4.64 | CNY 4.83 | CNY 4.64 | 35.44M |
| 2026-07-14 | CNY 4.67 | +1.74% | CNY 4.58 | CNY 4.73 | CNY 4.57 | 35.62M |
| 2026-07-13 | CNY 4.59 | -0.22% | CNY 4.60 | CNY 4.67 | CNY 4.55 | 38.26M |
| 2026-07-10 | CNY 4.60 | 0.00% | CNY 4.58 | CNY 4.66 | CNY 4.52 | 25.05M |
| 2026-07-09 | CNY 4.60 | -2.95% | CNY 4.71 | CNY 4.71 | CNY 4.55 | 39.06M |
| 2026-07-08 | CNY 4.74 | -1.86% | CNY 4.79 | CNY 4.86 | CNY 4.66 | 36.46M |
| 2026-07-07 | CNY 4.83 | +5.23% | CNY 4.67 | CNY 4.85 | CNY 4.66 | 67.30M |
| 2026-07-06 | CNY 4.59 | +3.15% | CNY 4.45 | CNY 4.69 | CNY 4.42 | 43.39M |
| 2026-07-03 | CNY 4.45 | +1.14% | CNY 4.40 | CNY 4.50 | CNY 4.38 | 25.88M |
| 2026-07-02 | CNY 4.40 | 0.00% | CNY 4.38 | CNY 4.47 | CNY 4.37 | 24.77M |
| 2026-07-01 | CNY 4.40 | +3.29% | CNY 4.26 | CNY 4.43 | CNY 4.21 | 37.23M |
| 2026-06-30 | CNY 4.26 | -2.29% | CNY 4.33 | CNY 4.35 | CNY 4.20 | 30.65M |
| 2026-06-29 | CNY 4.36 | +1.87% | CNY 4.26 | CNY 4.38 | CNY 4.14 | 28.96M |
| 2026-06-26 | CNY 4.28 | -1.83% | CNY 4.35 | CNY 4.36 | CNY 4.26 | 24.85M |
| 2026-06-25 | CNY 4.36 | -1.58% | CNY 4.41 | CNY 4.44 | CNY 4.34 | 21.91M |
| 2026-06-24 | CNY 4.43 | -1.99% | CNY 4.52 | CNY 4.52 | CNY 4.40 | 19.57M |
| 2026-06-23 | CNY 4.52 | +0.89% | CNY 4.45 | CNY 4.58 | CNY 4.45 | 28.70M |
| 2026-06-22 | CNY 4.48 | 0.00% | CNY 4.47 | CNY 4.49 | CNY 4.32 | 36.20M |
| 2026-06-18 | CNY 4.48 | +2.75% | CNY 4.51 | CNY 4.58 | CNY 4.42 | 36.74M |
| 2026-06-17 | CNY 4.36 | -1.36% | CNY 4.41 | CNY 4.41 | CNY 4.30 | 26.77M |
| 2026-06-16 | CNY 4.42 | -2.00% | CNY 4.49 | CNY 4.49 | CNY 4.38 | 31.62M |
| 2026-06-15 | CNY 4.51 | -1.96% | CNY 4.60 | CNY 4.68 | CNY 4.45 | 40.41M |
| 2026-06-12 | CNY 4.60 | +2.45% | CNY 4.53 | CNY 4.60 | CNY 4.45 | 32.89M |
| 2026-06-11 | CNY 4.49 | -3.02% | CNY 4.63 | CNY 4.63 | CNY 4.46 | 22.59M |
| 2026-06-10 | CNY 4.63 | +1.54% | CNY 4.53 | CNY 4.64 | CNY 4.52 | 21.23M |
| 2026-06-09 | CNY 4.56 | -2.98% | CNY 4.70 | CNY 4.71 | CNY 4.50 | 26.13M |
| 2026-06-08 | CNY 4.70 | -2.69% | CNY 4.78 | CNY 4.80 | CNY 4.65 | 22.77M |
| 2026-06-05 | CNY 4.83 | -1.63% | CNY 4.85 | CNY 4.90 | CNY 4.77 | 23.80M |
| 2026-06-04 | CNY 4.91 | -1.01% | CNY 4.97 | CNY 4.99 | CNY 4.84 | 25.25M |
| 2026-06-03 | CNY 4.96 | -1.59% | CNY 5.02 | CNY 5.04 | CNY 4.96 | 24.88M |
| 2026-06-02 | CNY 5.04 | -0.98% | CNY 5.08 | CNY 5.11 | CNY 5.04 | 18.95M |
| 2026-06-01 | CNY 5.09 | +1.19% | CNY 5.02 | CNY 5.10 | CNY 4.96 | 31.09M |
| 2026-05-29 | CNY 5.03 | -0.20% | CNY 5.04 | CNY 5.08 | CNY 5.01 | 25.61M |
| 2026-05-28 | CNY 5.04 | +1.20% | CNY 4.97 | CNY 5.14 | CNY 4.96 | 27.09M |
| 2026-05-27 | CNY 4.98 | -0.20% | CNY 5.01 | CNY 5.04 | CNY 4.92 | 22.37M |
| 2026-05-26 | CNY 4.99 | -0.60% | CNY 5.01 | CNY 5.04 | CNY 4.98 | 19.78M |