Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Business-intelligence of Oriental Nations Corporation Ltd. (300166.SZ)

Compare
12.15
0.00
(0.00%)
At close: 3:04:19 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 11, 202512.7812.2511.8112.1512.1544,272,381
Mar 10, 202512.3412.5411.9212.1512.1561,859,115
Mar 7, 202512.7812.9212.2812.4112.4181,892,021
Mar 6, 202512.4713.0412.3612.9212.92104,820,250
Mar 5, 202512.0412.4311.9512.4112.4168,783,352
Mar 4, 202511.5212.0511.4311.9611.9645,421,295
Mar 3, 202511.9212.1511.6011.7511.7558,004,206
Feb 28, 202512.7312.9011.7711.8111.8187,547,044
Feb 27, 202513.2913.7112.6112.8512.85104,720,840
Feb 26, 202513.2013.4512.6513.4413.44121,124,459
Feb 25, 202512.9913.5312.8613.0913.09120,068,514
Feb 24, 202513.3814.2013.2913.5413.54188,533,163
Feb 21, 202512.5213.5812.3113.3813.38169,414,164
Feb 20, 202512.2312.5512.0012.2812.2892,132,203
Feb 19, 202512.0212.3411.9712.2912.2981,573,077
Feb 18, 202512.4212.8611.9411.9511.95116,867,069
Feb 17, 202513.7313.7612.5112.6212.62149,574,398
Feb 14, 202512.8213.6612.6613.4013.40175,879,971
Feb 13, 202512.7413.3512.1013.1513.15184,891,896
Feb 12, 202512.5613.0012.3612.8612.86166,382,313
Feb 11, 202512.4013.5912.2613.1413.14246,097,439
Feb 10, 202512.4612.8712.0612.3912.39212,001,193
Feb 7, 202512.0212.8911.9012.1612.16225,325,075
Feb 6, 202511.2711.9511.1111.6811.68172,484,295
Feb 5, 202510.8011.6010.6811.3511.35161,730,291
Jan 27, 202511.0111.0110.3010.3210.32107,556,740
Jan 24, 202510.2811.2610.2811.2011.20159,701,258
Jan 23, 202510.6810.9810.2110.3110.3188,296,247
Jan 22, 202510.6810.8010.3110.4210.4285,223,248
Jan 21, 202510.6911.3510.2010.7710.77127,932,779
Jan 20, 202510.2510.8010.0110.5910.59114,776,297
Jan 17, 202510.5810.709.8810.1510.15152,360,126
Jan 16, 202510.9511.8210.8111.2311.23204,722,896
Jan 15, 20258.9010.508.809.939.93102,682,801
Jan 14, 20258.328.908.268.908.9037,805,168
Jan 13, 20258.108.307.898.228.2222,111,703
Jan 10, 20258.508.688.138.168.1625,320,400
Jan 9, 20258.458.658.448.558.5522,949,721
Jan 8, 20258.558.638.118.498.4932,659,233
Jan 7, 20258.458.598.408.598.5924,295,908
Jan 6, 20258.478.558.268.358.3522,853,839
Jan 3, 20259.039.078.408.488.4836,894,685
Jan 2, 20259.359.498.838.988.9840,194,519
Dec 31, 202410.1010.169.399.409.4036,740,873
Dec 30, 20249.7310.059.469.909.9037,829,308
Dec 27, 20249.659.949.619.739.7330,674,213
Dec 26, 20249.579.819.539.689.6827,752,720
Dec 25, 20249.829.879.339.539.5338,013,123
Dec 24, 202410.1010.149.669.899.8942,927,127
Dec 23, 202410.5710.619.9610.0010.0051,788,717
Dec 20, 202410.6310.8210.5210.6610.6646,061,200
Dec 19, 202410.2510.7810.1810.6710.6756,339,854
Dec 18, 202410.4010.7210.2610.4610.4647,723,785
Dec 17, 202410.8410.9610.3510.3910.3955,273,757
Dec 16, 202411.3111.4710.7810.9210.9280,709,008
Dec 13, 202411.7612.1811.3411.4311.43113,868,693
Dec 12, 202412.2312.2511.5711.8911.89129,963,974
Dec 11, 202411.3212.1511.1212.1112.11182,102,961
Dec 10, 202411.3911.9811.0311.4411.44154,799,869
Dec 9, 202410.9511.3510.6510.8710.8770,520,026
Dec 6, 202410.8511.1410.4710.8610.8680,867,255
Dec 5, 202410.5410.8910.4810.7410.7461,883,146
Dec 4, 202411.0111.0510.4710.5510.5595,258,265
Dec 3, 202411.0511.4810.7411.2311.23131,356,981
Dec 2, 202410.7511.5010.5411.2411.24143,419,106
Nov 29, 202410.7511.0710.1510.7010.70143,106,173
Nov 28, 202411.0211.8310.7010.7410.74201,351,221
Nov 27, 20249.5211.209.2411.0211.02170,777,487
Nov 26, 202410.0710.189.569.569.5656,288,597
Nov 25, 202410.2710.459.6310.0810.0879,413,273
Nov 22, 202410.5911.2810.2010.2410.24136,386,551
Nov 21, 202410.1110.9810.0110.8810.88160,309,711
Nov 20, 20249.3010.409.2510.3510.3598,361,163
Nov 19, 20249.039.318.939.309.3034,857,442
Nov 18, 202410.0510.088.919.029.0267,740,933
Nov 15, 202410.0510.539.9810.0010.0081,154,666
Nov 14, 202410.2710.389.9010.0410.0446,799,751
Nov 13, 20249.9810.509.9010.3310.3369,582,014
Nov 12, 202410.4510.549.9710.0910.0957,636,248
Nov 11, 20249.9810.439.8910.3810.3866,322,844
Nov 8, 202410.2210.4310.0010.0510.0561,786,185
Nov 7, 20249.7010.049.6010.0310.0353,968,542
Nov 6, 20249.849.989.669.779.7750,397,889
Nov 5, 20249.269.929.249.839.8355,638,328
Nov 4, 20248.959.308.939.269.2632,737,168
Nov 1, 20249.959.968.989.009.0078,886,286
Oct 31, 20249.9010.149.6910.0310.0367,811,752
Oct 30, 20249.8810.019.659.879.8750,725,363
Oct 29, 20249.7610.159.769.949.9468,627,355
Oct 28, 20249.649.809.619.809.8041,802,230
Oct 25, 20249.619.819.479.689.6852,410,250
Oct 24, 20249.669.799.589.719.7140,974,686
Oct 23, 20249.9810.229.759.819.8171,474,746
Oct 22, 202410.6610.709.9010.0210.02107,077,863
Oct 21, 202410.2111.1810.1210.9410.94150,270,854
Oct 18, 202410.4610.8210.1410.4010.40124,372,297
Oct 17, 202410.0510.299.859.979.9791,725,699
Oct 16, 20249.5210.269.5010.0210.0286,765,946
Oct 15, 20249.8011.259.5010.0810.08159,778,846
Oct 14, 20249.509.798.869.759.7595,283,126
Oct 11, 20249.679.999.029.379.37110,551,870
Oct 10, 202410.8111.4310.2610.3510.35186,009,051
Oct 9, 202410.4011.459.6610.2310.23176,617,863
Oct 8, 202410.5710.5710.0110.5710.57160,272,222
Sep 30, 20247.728.817.728.818.81114,417,052
Sep 27, 20246.987.466.917.347.3458,499,599
Sep 26, 20246.686.906.626.906.9037,208,109
Sep 25, 20246.706.926.706.766.7648,332,514
Sep 24, 20246.556.756.396.746.7443,932,431
Sep 23, 20246.506.626.446.556.5525,521,300
Sep 20, 20246.336.536.296.496.4931,950,059
Sep 19, 20246.096.396.026.336.3326,974,884
Sep 18, 20246.176.235.966.056.0518,883,048
Sep 13, 20246.326.396.166.176.1737,355,117
Sep 12, 20246.326.656.316.496.4943,067,875
Sep 11, 20246.306.376.236.306.3012,049,342
Sep 10, 20246.196.426.076.336.3321,055,657
Sep 9, 20246.186.286.106.176.1711,943,510
Sep 6, 20246.396.406.206.216.2115,494,523
Sep 5, 20246.256.426.236.376.3721,306,489
Sep 4, 20246.266.326.196.226.2213,011,360
Sep 3, 20246.166.316.116.316.3118,641,300
Sep 2, 20246.326.326.106.116.1113,542,071
Aug 30, 20245.996.385.986.296.2924,980,793
Aug 29, 20245.866.035.845.995.9910,253,119
Aug 28, 20245.795.965.715.905.9012,637,819
Aug 27, 20245.976.085.805.835.8313,661,582
Aug 26, 20246.076.105.945.985.9810,619,200
Aug 23, 20245.866.085.866.026.0214,355,004
Aug 22, 20246.076.215.875.885.8814,281,908
Aug 21, 20246.156.246.036.046.049,677,217
Aug 20, 20246.266.276.146.166.1611,814,825
Aug 19, 20246.186.346.166.276.2713,779,701
Aug 16, 20246.166.256.146.176.1711,887,100
Aug 15, 20245.936.185.916.136.1314,869,937
Aug 14, 20245.976.025.915.955.958,534,208
Aug 13, 20245.946.015.865.965.968,834,400
Aug 12, 20246.016.035.925.965.967,781,007
Aug 9, 20246.126.176.036.036.038,136,000
Aug 8, 20246.116.175.986.106.1010,966,319
Aug 7, 20246.136.236.116.156.1511,219,733
Aug 6, 20246.096.196.046.126.1210,505,260
Aug 5, 20246.226.316.026.026.0215,688,700
Aug 2, 20246.346.396.226.236.2312,918,794
Aug 1, 20246.356.396.306.356.3515,403,005
Jul 31, 20246.146.366.126.366.3620,006,919
Jul 30, 20246.006.155.996.156.1513,899,236
Jul 29, 20245.986.085.946.046.0412,908,404
Jul 26, 20245.876.015.865.985.9811,908,968
Jul 25, 20245.785.945.745.855.8510,777,052
Jul 24, 20245.885.935.795.795.7911,070,200
Jul 23, 20245.996.045.895.905.9015,089,637
Jul 22, 20245.856.035.855.975.9716,094,070
Jul 19, 20245.795.885.725.845.8411,786,600
Jul 18, 20245.845.845.675.795.7913,850,100
Jul 17, 20245.926.065.885.885.8811,055,900
Jul 16, 20245.886.005.875.975.9710,796,198
Jul 15, 20246.016.055.915.935.9310,764,314
Jul 12, 20246.116.186.056.066.0611,267,017
Jul 11, 20246.256.356.106.166.1617,361,800
Jul 10, 20246.006.095.945.965.9610,772,388
Jul 9, 20245.856.035.696.026.0216,401,296
Jul 8, 20246.056.065.815.845.8415,889,800
Jul 5, 20246.026.155.946.106.1014,134,399
Jul 4, 20246.216.265.986.016.0113,187,714
Jul 3, 20246.306.366.166.196.1913,252,464
Jul 2, 20246.136.426.106.346.3421,763,320
Jul 1, 20246.106.155.976.136.1312,014,500
Jun 28, 20246.206.366.116.126.1215,559,800
Jun 27, 20246.376.416.216.216.2114,696,012
Jun 26, 20245.986.385.896.376.3720,132,707
Jun 25, 20246.096.145.905.975.9713,988,621
Jun 24, 20246.356.356.046.066.0614,022,448
Jun 21, 20246.436.446.266.366.369,659,456
Jun 20, 20246.586.636.386.396.3913,135,337
Jun 19, 20246.686.716.586.606.6014,845,300
Jun 18, 20246.436.606.386.596.5913,161,662
Jun 17, 20246.396.466.336.406.4010,202,937
Jun 14, 20246.346.436.296.406.4012,790,900
Jun 13, 20246.396.456.296.346.3411,089,513
Jun 12, 20246.236.406.196.346.3412,545,868
Jun 11, 20246.086.245.976.206.2014,548,912
Jun 7, 20246.106.226.036.106.1014,364,884
Jun 6, 20246.346.405.966.026.0225,648,400
Jun 5, 20246.386.486.356.366.3612,911,538
Jun 4, 20246.576.576.316.416.4117,913,083
Jun 3, 20246.726.756.516.576.5712,956,060
May 31, 20246.586.786.586.736.7312,938,835
May 30, 20246.586.646.506.586.588,978,400
May 29, 20246.556.696.556.636.639,613,673
May 28, 20246.656.736.586.586.5810,687,999
May 27, 20246.716.756.546.716.7113,150,951
May 24, 20246.806.896.676.696.6913,478,245
May 23, 20246.957.026.796.806.8015,547,592
May 22, 20246.927.036.907.017.0110,246,858
May 21, 20247.057.116.956.986.9813,759,346
May 20, 20247.107.216.977.087.0816,588,292
May 17, 20246.997.096.887.097.0913,411,305
May 16, 20247.007.076.936.956.9513,894,754
May 15, 20247.057.086.926.936.9312,284,861
May 14, 20246.977.106.947.067.0617,132,163
May 13, 20247.057.206.846.916.9126,123,935
May 10, 20247.247.327.037.107.1016,841,100
May 9, 20247.307.327.237.247.2415,368,900
May 8, 20247.397.437.217.237.2316,049,044
May 7, 20247.457.577.417.477.4715,514,427
May 6, 20247.587.647.427.447.4422,637,087
Apr 30, 20247.517.577.367.487.4817,361,511
Apr 29, 20247.287.547.257.517.5123,307,025
Apr 26, 20247.077.307.067.287.2825,394,360
Apr 25, 20247.077.146.987.007.0016,043,910
Apr 24, 20246.837.126.837.117.1119,758,455
Apr 23, 20246.896.956.806.856.8513,042,026
Apr 22, 20246.786.956.606.836.8317,531,043
Apr 19, 20247.007.106.906.916.9115,443,038
Apr 18, 20247.167.237.017.077.0721,248,918
Apr 17, 20246.847.206.847.207.2022,937,379
Apr 16, 20247.047.176.706.716.7126,315,043
Apr 15, 20247.397.436.997.147.1428,059,346
Apr 12, 20247.577.657.377.397.3916,955,722
Apr 11, 20247.387.657.347.547.5421,555,287
Apr 10, 20247.637.657.347.447.4428,408,072
Apr 9, 20247.767.837.667.807.8015,246,250
Apr 8, 20247.827.917.637.727.7220,659,260
Apr 3, 20248.108.157.787.827.8229,192,053
Apr 2, 20248.388.418.088.148.1428,726,593
Apr 1, 20248.288.448.278.408.4024,037,401
Mar 29, 20248.348.358.078.248.2420,721,813
Mar 28, 20248.158.498.108.388.3835,374,230
Mar 27, 20248.728.758.088.098.0946,566,749
Mar 26, 20249.009.218.638.798.7964,527,673
Mar 25, 20249.339.749.219.239.23100,743,601
Mar 22, 20249.039.318.829.199.1963,844,794
Mar 21, 20249.159.399.119.119.1154,946,362
Mar 20, 20248.939.138.909.109.1040,552,122
Mar 19, 20249.129.138.938.978.9740,713,032
Mar 18, 20249.079.168.919.129.1253,665,107
Mar 15, 20249.019.158.889.109.1060,950,388
Mar 14, 20248.819.118.559.109.1059,856,513
Mar 13, 20248.819.098.738.898.8968,747,879
Mar 12, 20248.668.928.658.908.9073,247,655
Mar 11, 20248.448.528.318.528.5229,007,770

Related Tickers

002279.SZ Beijing Join-Cheer Software Co., Ltd.
7.52
-3.47%
 
300002.SZ Beijing Ultrapower Software Co., Ltd.
14.17
-0.35%
 
300229.SZ TRS Information Technology Co., Ltd.
24.60
-1.28%
 
300348.SZ Shenzhen Sunline Tech Co., Ltd.
15.28
-2.36%
 
002657.SZ Sinodata Co., Ltd.
20.90
-1.60%
 
300379.SZ Beijing Tongtech Co., Ltd.
17.71
-1.01%
 
002123.SZ Montnets Cloud Technology Group Co., Ltd.
17.57
+0.69%
 
300044.SZ Shenzhen Sunwin Intelligent Co., Ltd.
8.17
+2.25%
 
600410.SS HUASHENG TEAMSUN
9.40
-1.78%
 
002410.SZ Glodon Company Limited
14.63
-1.15%