Oriental Pearl Group Co.,Ltd. (SHA:600637)
China · Delayed Price · Currency is CNY 9.12
+0.11 (1.22%)
Aug 26, 2025, 2:45 PM CST
Oriental Pearl Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 8.97 | 9.42 | 8.97 | 9.15 | 9.15 | 1.55% | 164,258,347 |
| Aug 25, 2025 | 9.60 | 9.70 | 8.96 | 9.01 | 9.01 | -3.84% | 251,625,947 |
| Aug 22, 2025 | 8.89 | 9.37 | 8.77 | 9.37 | 9.37 | 9.98% | 114,413,361 |
| Aug 21, 2025 | 8.16 | 8.71 | 8.15 | 8.52 | 8.52 | 4.67% | 115,617,661 |
| Aug 20, 2025 | 8.09 | 8.15 | 8.02 | 8.14 | 8.14 | 0.37% | 41,818,223 |
| Aug 19, 2025 | 8.10 | 8.14 | 8.05 | 8.11 | 8.11 | 0.50% | 41,289,116 |
| Aug 18, 2025 | 8.00 | 8.16 | 7.98 | 8.07 | 8.07 | 0.88% | 62,980,361 |
| Aug 15, 2025 | 7.80 | 8.08 | 7.79 | 8.00 | 8.00 | 2.43% | 54,557,503 |
| Aug 14, 2025 | 7.88 | 7.99 | 7.79 | 7.81 | 7.81 | -0.76% | 41,135,457 |
| Aug 13, 2025 | 7.88 | 7.94 | 7.84 | 7.87 | 7.87 | 0.13% | 31,668,166 |
| Aug 12, 2025 | 7.88 | 7.91 | 7.85 | 7.86 | 7.86 | -0.38% | 20,643,305 |
| Aug 11, 2025 | 7.90 | 7.96 | 7.86 | 7.89 | 7.89 | 0.38% | 28,302,457 |
| Aug 8, 2025 | 7.88 | 7.96 | 7.80 | 7.86 | 7.86 | -0.25% | 37,341,839 |
| Aug 7, 2025 | 7.75 | 7.89 | 7.74 | 7.88 | 7.88 | 1.42% | 36,535,167 |
| Aug 6, 2025 | 7.78 | 7.78 | 7.69 | 7.77 | 7.77 | -0.13% | 26,578,176 |
| Aug 5, 2025 | 7.75 | 7.93 | 7.70 | 7.78 | 7.78 | 0.65% | 41,142,631 |
| Aug 4, 2025 | 7.70 | 7.74 | 7.67 | 7.73 | 7.73 | -0.39% | 21,539,140 |
| Aug 1, 2025 | 7.69 | 7.77 | 7.67 | 7.76 | 7.76 | 0.78% | 22,623,188 |
| Jul 31, 2025 | 7.82 | 7.85 | 7.67 | 7.70 | 7.70 | -1.91% | 32,557,827 |
| Jul 30, 2025 | 7.87 | 7.93 | 7.79 | 7.85 | 7.85 | -0.25% | 31,717,120 |
| Jul 29, 2025 | 7.87 | 7.88 | 7.75 | 7.87 | 7.87 | -0.25% | 39,789,183 |
| Jul 28, 2025 | 7.93 | 8.03 | 7.87 | 7.89 | 7.89 | -0.38% | 48,101,793 |
| Jul 25, 2025 | 7.85 | 7.98 | 7.79 | 7.92 | 7.92 | 1.28% | 43,065,444 |
| Jul 24, 2025 | 7.80 | 7.87 | 7.78 | 7.82 | 7.82 | 0.51% | 35,895,580 |
| Jul 23, 2025 | 7.84 | 7.89 | 7.77 | 7.78 | 7.78 | -1.27% | 48,068,558 |
| Jul 22, 2025 | 7.66 | 7.97 | 7.65 | 7.88 | 7.88 | 2.87% | 91,206,783 |
| Jul 21, 2025 | 7.58 | 7.71 | 7.57 | 7.66 | 7.66 | 0.52% | 37,671,213 |
| Jul 18, 2025 | 7.58 | 7.63 | 7.54 | 7.62 | 7.62 | 0.40% | 31,236,928 |
| Jul 17, 2025 | 7.53 | 7.74 | 7.46 | 7.59 | 7.59 | 2.57% | 62,973,652 |
| Jul 16, 2025 | 7.35 | 7.60 | 7.31 | 7.40 | 7.40 | -1.20% | 37,985,989 |
| Jul 15, 2025 | 7.55 | 7.56 | 7.46 | 7.49 | 7.31 | -0.93% | 22,959,025 |
| Jul 14, 2025 | 7.66 | 7.68 | 7.53 | 7.56 | 7.38 | -1.43% | 33,114,435 |
| Jul 11, 2025 | 7.59 | 7.68 | 7.57 | 7.67 | 7.49 | 1.19% | 35,796,726 |
| Jul 10, 2025 | 7.53 | 7.59 | 7.53 | 7.58 | 7.40 | 0.40% | 17,898,112 |
| Jul 9, 2025 | 7.53 | 7.58 | 7.50 | 7.55 | 7.37 | 0.27% | 26,037,066 |
| Jul 8, 2025 | 7.49 | 7.54 | 7.48 | 7.53 | 7.35 | 0.53% | 16,953,104 |
| Jul 7, 2025 | 7.43 | 7.50 | 7.42 | 7.49 | 7.31 | 0.67% | 15,037,367 |
| Jul 4, 2025 | 7.45 | 7.48 | 7.43 | 7.44 | 7.26 | -0.13% | 16,493,518 |
| Jul 3, 2025 | 7.45 | 7.50 | 7.43 | 7.45 | 7.27 | - | 11,912,008 |
| Jul 2, 2025 | 7.45 | 7.47 | 7.42 | 7.45 | 7.27 | - | 12,722,390 |
| Jul 1, 2025 | 7.49 | 7.51 | 7.43 | 7.45 | 7.27 | -0.27% | 13,433,995 |
| Jun 30, 2025 | 7.46 | 7.50 | 7.42 | 7.47 | 7.29 | - | 18,401,246 |
| Jun 27, 2025 | 7.46 | 7.51 | 7.45 | 7.47 | 7.29 | 0.13% | 16,309,761 |
| Jun 26, 2025 | 7.45 | 7.49 | 7.41 | 7.46 | 7.28 | 0.13% | 18,719,624 |
| Jun 25, 2025 | 7.38 | 7.45 | 7.35 | 7.45 | 7.27 | 1.36% | 22,364,505 |
| Jun 24, 2025 | 7.28 | 7.38 | 7.28 | 7.35 | 7.17 | 1.24% | 18,191,041 |
| Jun 23, 2025 | 7.24 | 7.30 | 7.22 | 7.26 | 7.09 | - | 11,750,785 |
| Jun 20, 2025 | 7.33 | 7.36 | 7.26 | 7.26 | 7.09 | -0.68% | 13,100,286 |
| Jun 19, 2025 | 7.37 | 7.39 | 7.30 | 7.31 | 7.13 | -0.81% | 14,136,704 |
| Jun 18, 2025 | 7.45 | 7.45 | 7.36 | 7.37 | 7.19 | -1.34% | 12,815,674 |