Orient International Enterprise Ltd. Class A 600278
SSE · China · Transportation
CNY 6.52-0.01 (-0.15%)
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 6.52 | -0.15% | CNY 6.55 | CNY 6.57 | CNY 6.45 | 4.32M |
| 2026-09-29 | CNY 6.53 | +0.93% | CNY 6.45 | CNY 6.60 | CNY 6.42 | 4.55M |
| 2026-09-28 | CNY 6.47 | -1.22% | CNY 6.55 | CNY 6.60 | CNY 6.40 | 4.02M |
| 2026-09-24 | CNY 6.55 | +0.46% | CNY 6.52 | CNY 6.59 | CNY 6.49 | 4.12M |
| 2026-09-23 | CNY 6.52 | -1.21% | CNY 6.61 | CNY 6.62 | CNY 6.49 | 4.30M |
| 2026-09-22 | CNY 6.60 | -1.05% | CNY 6.68 | CNY 6.71 | CNY 6.55 | 6.20M |
| 2026-09-21 | CNY 6.67 | +1.99% | CNY 6.54 | CNY 6.67 | CNY 6.50 | 4.79M |
| 2026-09-18 | CNY 6.54 | +1.24% | CNY 6.45 | CNY 6.62 | CNY 6.45 | 5.21M |
| 2026-09-17 | CNY 6.46 | +1.73% | CNY 6.33 | CNY 6.49 | CNY 6.28 | 4.80M |
| 2026-09-16 | CNY 6.35 | +1.11% | CNY 6.25 | CNY 6.36 | CNY 6.23 | 3.93M |
| 2026-09-15 | CNY 6.28 | -3.68% | CNY 6.56 | CNY 6.56 | CNY 6.28 | 6.06M |
| 2026-09-14 | CNY 6.52 | -0.15% | CNY 6.48 | CNY 6.57 | CNY 6.47 | 4.18M |
| 2026-09-11 | CNY 6.53 | -0.91% | CNY 6.54 | CNY 6.57 | CNY 6.44 | 6.43M |
| 2026-09-10 | CNY 6.59 | -0.60% | CNY 6.63 | CNY 6.65 | CNY 6.56 | 4.73M |
| 2026-09-09 | CNY 6.63 | -0.15% | CNY 6.61 | CNY 6.67 | CNY 6.58 | 4.36M |
| 2026-09-08 | CNY 6.64 | +0.61% | CNY 6.60 | CNY 6.67 | CNY 6.60 | 4.78M |
| 2026-09-07 | CNY 6.60 | +0.46% | CNY 6.54 | CNY 6.65 | CNY 6.51 | 4.59M |
| 2026-09-04 | CNY 6.57 | +0.92% | CNY 6.51 | CNY 6.59 | CNY 6.48 | 5.18M |
| 2026-09-03 | CNY 6.51 | -0.76% | CNY 6.56 | CNY 6.61 | CNY 6.50 | 4.47M |
| 2026-09-02 | CNY 6.56 | -0.76% | CNY 6.60 | CNY 6.65 | CNY 6.49 | 5.62M |
| 2026-09-01 | CNY 6.61 | +1.85% | CNY 6.48 | CNY 6.63 | CNY 6.47 | 8.41M |
| 2026-08-31 | CNY 6.49 | -2.70% | CNY 6.62 | CNY 6.71 | CNY 6.48 | 13.18M |
| 2026-08-28 | CNY 6.67 | +5.21% | CNY 6.47 | CNY 6.71 | CNY 6.44 | 19.77M |
| 2026-08-27 | CNY 6.34 | +0.32% | CNY 6.34 | CNY 6.36 | CNY 6.29 | 3.84M |
| 2026-08-26 | CNY 6.32 | +0.96% | CNY 6.30 | CNY 6.36 | CNY 6.27 | 4.19M |
| 2026-08-25 | CNY 6.26 | +1.95% | CNY 6.11 | CNY 6.29 | CNY 6.10 | 4.37M |
| 2026-08-24 | CNY 6.14 | -0.32% | CNY 6.18 | CNY 6.23 | CNY 6.10 | 3.22M |
| 2026-08-21 | CNY 6.16 | -1.12% | CNY 6.21 | CNY 6.25 | CNY 6.09 | 3.07M |
| 2026-08-20 | CNY 6.23 | +1.96% | CNY 6.11 | CNY 6.25 | CNY 6.10 | 3.35M |
| 2026-08-19 | CNY 6.11 | -2.40% | CNY 6.25 | CNY 6.26 | CNY 6.09 | 4.00M |
| 2026-08-18 | CNY 6.26 | -0.79% | CNY 6.29 | CNY 6.30 | CNY 6.23 | 2.47M |
| 2026-08-17 | CNY 6.31 | +1.77% | CNY 6.20 | CNY 6.31 | CNY 6.15 | 3.57M |
| 2026-08-14 | CNY 6.20 | -0.64% | CNY 6.24 | CNY 6.28 | CNY 6.17 | 2.90M |
| 2026-08-13 | CNY 6.24 | -2.65% | CNY 6.38 | CNY 6.38 | CNY 6.23 | 5.12M |
| 2026-08-12 | CNY 6.41 | +0.79% | CNY 6.34 | CNY 6.60 | CNY 6.33 | 7.16M |
| 2026-08-11 | CNY 6.36 | -0.62% | CNY 6.35 | CNY 6.41 | CNY 6.33 | 3.67M |
| 2026-08-10 | CNY 6.40 | +1.91% | CNY 6.25 | CNY 6.41 | CNY 6.25 | 5.44M |
| 2026-08-07 | CNY 6.28 | 0.00% | CNY 6.28 | CNY 6.33 | CNY 6.17 | 3.88M |
| 2026-08-06 | CNY 6.28 | +0.16% | CNY 6.27 | CNY 6.29 | CNY 6.20 | 3.39M |
| 2026-08-05 | CNY 6.27 | -0.63% | CNY 6.32 | CNY 6.34 | CNY 6.22 | 4.34M |
| 2026-08-04 | CNY 6.31 | -0.94% | CNY 6.37 | CNY 6.44 | CNY 6.30 | 4.66M |
| 2026-08-03 | CNY 6.37 | +1.27% | CNY 6.28 | CNY 6.38 | CNY 6.27 | 3.14M |
| 2026-07-31 | CNY 6.29 | +0.16% | CNY 6.27 | CNY 6.32 | CNY 6.23 | 3.48M |
| 2026-07-30 | CNY 6.28 | +0.64% | CNY 6.23 | CNY 6.32 | CNY 6.18 | 4.60M |
| 2026-07-29 | CNY 6.24 | +1.46% | CNY 6.15 | CNY 6.27 | CNY 6.12 | 4.38M |
| 2026-07-28 | CNY 6.15 | +0.82% | CNY 6.06 | CNY 6.17 | CNY 6.04 | 3.83M |
| 2026-07-27 | CNY 6.10 | +1.16% | CNY 6.02 | CNY 6.13 | CNY 6.01 | 3.33M |
| 2026-07-24 | CNY 6.03 | -1.15% | CNY 6.08 | CNY 6.10 | CNY 5.96 | 4.42M |
| 2026-07-23 | CNY 6.10 | +2.01% | CNY 5.98 | CNY 6.11 | CNY 5.95 | 5.08M |
| 2026-07-22 | CNY 5.98 | -0.83% | CNY 6.00 | CNY 6.09 | CNY 5.93 | 4.53M |
| 2026-07-21 | CNY 6.03 | -0.66% | CNY 6.07 | CNY 6.09 | CNY 5.95 | 6.30M |
| 2026-07-20 | CNY 6.07 | +0.33% | CNY 6.07 | CNY 6.19 | CNY 6.00 | 6.00M |
| 2026-07-17 | CNY 6.05 | -2.42% | CNY 6.18 | CNY 6.28 | CNY 6.00 | 5.51M |
| 2026-07-16 | CNY 6.20 | +0.65% | CNY 6.14 | CNY 6.23 | CNY 6.09 | 4.03M |
| 2026-07-15 | CNY 6.16 | +1.99% | CNY 6.05 | CNY 6.22 | CNY 5.98 | 5.35M |
| 2026-07-14 | CNY 6.04 | +2.03% | CNY 5.97 | CNY 6.06 | CNY 5.89 | 4.13M |
| 2026-07-13 | CNY 5.92 | -2.95% | CNY 6.05 | CNY 6.09 | CNY 5.89 | 4.47M |
| 2026-07-10 | CNY 6.10 | +0.49% | CNY 6.00 | CNY 6.20 | CNY 5.97 | 4.51M |
| 2026-07-09 | CNY 6.07 | -0.49% | CNY 6.10 | CNY 6.14 | CNY 5.93 | 4.68M |
| 2026-07-08 | CNY 6.10 | +1.16% | CNY 6.02 | CNY 6.18 | CNY 5.93 | 5.00M |
| 2026-07-07 | CNY 6.03 | -2.43% | CNY 6.18 | CNY 6.19 | CNY 5.99 | 5.80M |
| 2026-07-06 | CNY 6.18 | 0.00% | CNY 6.18 | CNY 6.24 | CNY 6.13 | 3.39M |
| 2026-07-03 | CNY 6.18 | 0.00% | CNY 6.16 | CNY 6.26 | CNY 6.12 | 4.63M |
| 2026-07-02 | CNY 6.18 | 0.00% | CNY 6.13 | CNY 6.27 | CNY 6.10 | 6.25M |
| 2026-07-01 | CNY 6.18 | +5.10% | CNY 5.88 | CNY 6.19 | CNY 5.87 | 8.46M |
| 2026-06-30 | CNY 5.88 | -0.84% | CNY 5.88 | CNY 6.01 | CNY 5.78 | 6.04M |
| 2026-06-29 | CNY 5.93 | -0.84% | CNY 5.96 | CNY 6.06 | CNY 5.82 | 6.66M |
| 2026-06-26 | CNY 5.98 | -4.78% | CNY 6.25 | CNY 6.38 | CNY 5.98 | 8.58M |
| 2026-06-25 | CNY 6.28 | -5.42% | CNY 6.61 | CNY 6.62 | CNY 6.26 | 11.28M |
| 2026-06-24 | CNY 6.64 | +2.15% | CNY 6.50 | CNY 6.79 | CNY 6.40 | 12.32M |
| 2026-06-23 | CNY 6.50 | 0.00% | CNY 6.45 | CNY 6.71 | CNY 6.42 | 9.54M |
| 2026-06-22 | CNY 6.50 | +2.52% | CNY 6.33 | CNY 6.52 | CNY 6.10 | 10.20M |
| 2026-06-18 | CNY 6.34 | 0.00% | CNY 6.32 | CNY 6.49 | CNY 6.18 | 8.83M |
| 2026-06-17 | CNY 6.34 | +0.96% | CNY 6.25 | CNY 6.46 | CNY 6.14 | 8.75M |
| 2026-06-16 | CNY 6.28 | -1.87% | CNY 6.35 | CNY 6.43 | CNY 6.20 | 7.57M |
| 2026-06-15 | CNY 6.40 | +2.40% | CNY 6.29 | CNY 6.45 | CNY 6.24 | 7.11M |
| 2026-06-12 | CNY 6.25 | +2.12% | CNY 6.16 | CNY 6.38 | CNY 6.12 | 7.42M |
| 2026-06-11 | CNY 6.12 | -1.61% | CNY 6.16 | CNY 6.24 | CNY 6.05 | 3.23M |
| 2026-06-10 | CNY 6.22 | -0.80% | CNY 6.26 | CNY 6.29 | CNY 6.10 | 5.56M |
| 2026-06-09 | CNY 6.27 | +0.32% | CNY 6.31 | CNY 6.31 | CNY 6.19 | 2.42M |
| 2026-06-08 | CNY 6.25 | -2.80% | CNY 6.32 | CNY 6.43 | CNY 6.17 | 4.51M |
| 2026-06-05 | CNY 6.43 | -0.31% | CNY 6.45 | CNY 6.52 | CNY 6.40 | 3.90M |
| 2026-06-04 | CNY 6.45 | -1.98% | CNY 6.57 | CNY 6.61 | CNY 6.38 | 3.93M |
| 2026-06-03 | CNY 6.58 | -1.35% | CNY 6.66 | CNY 6.66 | CNY 6.46 | 5.54M |
| 2026-06-02 | CNY 6.67 | -2.20% | CNY 6.82 | CNY 6.83 | CNY 6.63 | 5.86M |
| 2026-06-01 | CNY 6.82 | +3.49% | CNY 6.58 | CNY 6.85 | CNY 6.55 | 5.14M |
| 2026-05-29 | CNY 6.59 | +0.30% | CNY 6.55 | CNY 6.66 | CNY 6.51 | 5.06M |
| 2026-05-28 | CNY 6.57 | -1.20% | CNY 6.58 | CNY 6.68 | CNY 6.45 | 3.51M |
| 2026-05-27 | CNY 6.65 | -2.06% | CNY 6.79 | CNY 6.83 | CNY 6.55 | 5.78M |
| 2026-05-26 | CNY 6.79 | -2.16% | CNY 6.93 | CNY 6.93 | CNY 6.76 | 4.68M |