SHE:002701 - ORG Technology Co Ltd ORG Technology Co Ltd
Sector: Materials, Industry: Metal & Glass Containers
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
15 Oct 2021 CNY 6.35 6.03 6.24 6.13 6.13 -0.170 (-2.70%) 62,252,790
14 Oct 2021 CNY 6.46 6.1 6.3 6.3 6.3 -0.030 (-0.47%) 72,060,750
13 Oct 2021 CNY 6.8 6.11 6.75 6.33 6.33 -0.360 (-5.38%) 107,127,660
12 Oct 2021 CNY 7.1 6.62 7.08 6.69 6.69 -0.390 (-5.51%) 107,504,130
11 Oct 2021 CNY 7.2 6.9 6.92 7.08 7.08 +0.080 (+1.14%) 163,030,870
8 Oct 2021 CNY 7.02 6.61 6.61 7.0 7.0 +0.620 (+9.72%) 184,309,660
30 Sep 2021 CNY 6.38 5.8 5.8 6.38 6.38 +0.580 (+10.00%) 101,693,780
29 Sep 2021 CNY 5.85 5.49 5.69 5.8 5.8 +0.100 (+1.75%) 37,315,270
28 Sep 2021 CNY 5.77 5.66 5.68 5.7 5.7 +0.020 (+0.35%) 18,857,120
27 Sep 2021 CNY 5.96 5.64 5.96 5.68 5.68 -0.280 (-4.70%) 37,365,620
24 Sep 2021 CNY 6.15 5.95 6.1 5.96 5.96 -0.190 (-3.09%) 31,899,070
23 Sep 2021 CNY 6.15 5.91 5.91 6.15 6.15 +0.210 (+3.54%) 35,351,410
22 Sep 2021 CNY 6.0 5.77 5.84 5.94 5.94 +0.110 (+1.89%) 25,956,300
17 Sep 2021 CNY 5.93 5.8 5.82 5.83 5.83 +0.020 (+0.34%) 28,928,850
16 Sep 2021 CNY 5.97 5.8 5.96 5.81 5.81 -0.110 (-1.86%) 31,737,120
15 Sep 2021 CNY 6.1 5.91 6.1 5.92 5.92 -0.140 (-2.31%) 30,180,460
14 Sep 2021 CNY 6.27 5.88 5.94 6.06 6.06 +0.120 (+2.02%) 49,527,830
13 Sep 2021 CNY 6.1 5.87 6.09 5.94 5.94 -0.160 (-2.62%) 65,391,400
10 Sep 2021 CNY 6.29 6.06 6.28 6.1 6.1 -0.160 (-2.56%) 38,263,840
9 Sep 2021 CNY 6.27 6.11 6.16 6.26 6.26 +0.070 (+1.13%) 34,006,400
8 Sep 2021 CNY 6.32 6.01 6.06 6.19 6.19 +0.170 (+2.82%) 45,197,860
7 Sep 2021 CNY 6.1 5.98 6.08 6.02 6.02 -0.030 (-0.50%) 23,741,200
6 Sep 2021 CNY 6.09 5.86 5.98 6.05 6.05 +0.080 (+1.34%) 38,975,050
3 Sep 2021 CNY 6.04 5.83 5.84 5.97 5.97 +0.130 (+2.23%) 37,818,850
2 Sep 2021 CNY 5.9 5.79 5.86 5.84 5.84 -0.020 (-0.34%) 20,406,920
1 Sep 2021 CNY 5.91 5.72 5.9 5.86 5.86 -0.030 (-0.51%) 26,898,550
31 Aug 2021 CNY 5.92 5.81 5.92 5.89 5.89 -0.040 (-0.67%) 22,313,840
30 Aug 2021 CNY 5.97 5.61 5.69 5.93 5.93 +0.260 (+4.59%) 40,943,700
27 Aug 2021 CNY 5.7 5.52 5.61 5.67 5.67 +0.040 (+0.71%) 27,345,380
26 Aug 2021 CNY 5.87 5.59 5.86 5.63 5.63 -0.230 (-3.92%) 43,921,750