14-day Premium Trial Subscription Try For FreeTry Free
¥4.67
+0.160 (+3.55%)
At Close: Apr 30, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥4.16 ¥4.70 Tuesday, 30th Apr 2024 002701.SZ stock ended at ¥4.67. This is 3.55% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 9.05% from a day low at ¥4.31 to a day high of ¥4.70.
90 days ¥3.57 ¥4.70
52 weeks ¥3.57 ¥4.90

Historical ORG Technology Co Ltd prices

Date Open High Low Close Volume
Apr 30, 2024 ¥4.31 ¥4.70 ¥4.31 ¥4.67 42 616 159
Apr 29, 2024 ¥4.31 ¥4.51 ¥4.31 ¥4.51 22 575 789
Apr 26, 2024 ¥4.43 ¥4.43 ¥4.30 ¥4.41 21 037 488
Apr 25, 2024 ¥4.43 ¥4.43 ¥4.23 ¥4.33 16 439 316
Apr 24, 2024 ¥4.43 ¥4.43 ¥4.16 ¥4.25 28 522 105
Apr 23, 2024 ¥4.43 ¥4.43 ¥4.33 ¥4.36 14 378 360
Apr 22, 2024 ¥4.43 ¥4.47 ¥4.38 ¥4.39 15 254 661
Apr 19, 2024 ¥4.59 ¥4.59 ¥4.42 ¥4.46 18 774 268
Apr 18, 2024 ¥4.59 ¥4.59 ¥4.41 ¥4.44 14 539 150
Apr 17, 2024 ¥4.59 ¥4.59 ¥4.37 ¥4.43 20 434 360
Apr 16, 2024 ¥4.59 ¥4.59 ¥4.36 ¥4.39 20 804 498
Apr 15, 2024 ¥4.59 ¥4.59 ¥4.36 ¥4.47 21 100 808
Apr 12, 2024 ¥4.36 ¥4.59 ¥4.36 ¥4.49 14 586 836
Apr 11, 2024 ¥4.36 ¥4.61 ¥4.36 ¥4.54 21 624 633
Apr 10, 2024 ¥4.36 ¥4.56 ¥4.36 ¥4.50 19 367 054
Apr 09, 2024 ¥4.36 ¥4.53 ¥4.36 ¥4.53 15 727 880
Apr 08, 2024 ¥4.36 ¥4.58 ¥4.36 ¥4.47 29 401 181
Apr 03, 2024 ¥4.24 ¥4.58 ¥4.24 ¥4.57 45 297 140
Apr 02, 2024 ¥4.24 ¥4.40 ¥4.24 ¥4.39 31 521 502
Apr 01, 2024 ¥4.24 ¥4.30 ¥4.24 ¥4.29 17 235 873
Mar 29, 2024 ¥4.28 ¥4.28 ¥4.21 ¥4.26 11 206 354
Mar 28, 2024 ¥4.28 ¥4.28 ¥4.21 ¥4.23 15 478 204
Mar 27, 2024 ¥4.28 ¥4.32 ¥4.22 ¥4.22 17 516 172
Mar 26, 2024 ¥4.28 ¥4.31 ¥4.24 ¥4.30 14 525 233
Mar 25, 2024 ¥4.28 ¥4.35 ¥4.26 ¥4.28 18 821 122
Click to get the best stock tips daily for free!

About ORG Technology Co Ltd

ORG Technology Co.,Ltd. provides packaging solutions in China and internationally. The company provides brand planning, packaging design and manufacturing, filling, and information-based auxiliary marketing services. It also researches, designs, develops, produces, and sells metal packaging products. In addition, the company offers two-piece and three-piece cans for beer, carbonated beverages, functional beverages, vegetable protein beverages, pl... 002701.SZ Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT