Oriental Pearl Group Co.,Ltd. (SHA:600637)
China · Delayed Price · Currency is CNY 13.41
-1.49 (-10.00%)
At close: Jan 16, 2026
Oriental Pearl Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 14.29 | 14.88 | 13.41 | 13.41 | 13.41 | -10.00% | 258,006,400 |
| Jan 15, 2026 | 14.29 | 15.40 | 14.17 | 14.90 | 14.90 | 0.27% | 319,371,510 |
| Jan 14, 2026 | 15.40 | 15.99 | 14.21 | 14.86 | 14.86 | -3.44% | 501,119,100 |
| Jan 13, 2026 | 16.12 | 16.12 | 14.08 | 15.39 | 15.39 | 5.05% | 593,526,200 |
| Jan 12, 2026 | 14.65 | 14.65 | 14.50 | 14.65 | 14.65 | 9.98% | 97,723,570 |
| Jan 9, 2026 | 13.32 | 13.32 | 13.00 | 13.32 | 13.32 | 9.99% | 175,544,300 |
| Jan 8, 2026 | 11.68 | 12.11 | 11.51 | 12.11 | 12.11 | 9.99% | 163,058,500 |
| Jan 7, 2026 | 10.54 | 11.01 | 10.54 | 11.01 | 11.01 | 9.99% | 167,057,400 |
| Jan 6, 2026 | 9.85 | 10.10 | 9.80 | 10.01 | 10.01 | 1.42% | 78,231,100 |
| Jan 5, 2026 | 9.80 | 9.92 | 9.71 | 9.87 | 9.87 | 0.20% | 56,335,380 |
| Dec 31, 2025 | 9.65 | 9.98 | 9.62 | 9.85 | 9.85 | 1.86% | 68,410,750 |
| Dec 30, 2025 | 9.90 | 9.90 | 9.67 | 9.67 | 9.67 | -3.11% | 68,249,180 |
| Dec 29, 2025 | 9.45 | 10.15 | 9.45 | 9.98 | 9.98 | 5.83% | 118,804,521 |
| Dec 26, 2025 | 9.47 | 9.68 | 9.40 | 9.43 | 9.43 | -0.32% | 50,355,350 |
| Dec 25, 2025 | 9.38 | 9.50 | 9.35 | 9.46 | 9.46 | 0.32% | 35,166,180 |
| Dec 24, 2025 | 9.15 | 9.47 | 9.15 | 9.43 | 9.43 | 2.50% | 44,747,610 |
| Dec 23, 2025 | 9.31 | 9.35 | 9.17 | 9.20 | 9.20 | -1.60% | 30,984,050 |
| Dec 22, 2025 | 9.38 | 9.42 | 9.33 | 9.35 | 9.35 | -0.32% | 30,512,060 |
| Dec 19, 2025 | 9.25 | 9.42 | 9.20 | 9.38 | 9.38 | 1.41% | 36,438,127 |
| Dec 18, 2025 | 9.09 | 9.42 | 9.08 | 9.25 | 9.25 | 0.98% | 40,628,390 |
| Dec 17, 2025 | 9.07 | 9.18 | 9.00 | 9.16 | 9.16 | 0.88% | 37,065,730 |
| Dec 16, 2025 | 9.45 | 9.45 | 9.07 | 9.08 | 9.08 | -4.02% | 54,711,950 |
| Dec 15, 2025 | 9.72 | 9.72 | 9.44 | 9.46 | 9.46 | -3.07% | 50,912,560 |
| Dec 12, 2025 | 9.61 | 9.89 | 9.59 | 9.76 | 9.76 | 1.46% | 46,969,150 |
| Dec 11, 2025 | 9.95 | 9.96 | 9.60 | 9.62 | 9.62 | -3.22% | 65,300,410 |
| Dec 10, 2025 | 9.91 | 10.15 | 9.82 | 9.94 | 9.94 | -0.40% | 63,186,220 |
| Dec 9, 2025 | 10.08 | 10.19 | 9.97 | 9.98 | 9.98 | -2.06% | 61,488,560 |
| Dec 8, 2025 | 10.11 | 10.44 | 10.11 | 10.19 | 10.19 | 1.19% | 112,414,800 |
| Dec 5, 2025 | 9.87 | 10.10 | 9.78 | 10.07 | 10.07 | 1.92% | 79,044,470 |
| Dec 4, 2025 | 9.74 | 10.09 | 9.72 | 9.88 | 9.88 | 1.86% | 78,664,650 |
| Dec 3, 2025 | 9.83 | 9.94 | 9.69 | 9.70 | 9.70 | -1.42% | 43,714,150 |
| Dec 2, 2025 | 10.17 | 10.20 | 9.83 | 9.84 | 9.84 | -2.28% | 57,023,900 |
| Dec 1, 2025 | 10.15 | 10.48 | 10.06 | 10.07 | 10.07 | 3.60% | 126,524,500 |
| Nov 28, 2025 | 9.55 | 9.73 | 9.49 | 9.72 | 9.72 | 1.67% | 38,547,220 |
| Nov 27, 2025 | 9.72 | 9.79 | 9.56 | 9.56 | 9.56 | -1.85% | 48,729,658 |
| Nov 26, 2025 | 9.78 | 9.94 | 9.71 | 9.74 | 9.74 | -0.51% | 65,138,410 |
| Nov 25, 2025 | 9.48 | 9.96 | 9.43 | 9.79 | 9.79 | 3.05% | 90,616,920 |
| Nov 24, 2025 | 9.32 | 9.59 | 9.23 | 9.50 | 9.50 | 2.81% | 65,139,610 |
| Nov 21, 2025 | 9.49 | 9.71 | 9.20 | 9.24 | 9.24 | -3.75% | 72,224,770 |
| Nov 20, 2025 | 9.86 | 9.87 | 9.58 | 9.60 | 9.60 | -2.24% | 61,669,280 |
| Nov 19, 2025 | 10.02 | 10.10 | 9.75 | 9.82 | 9.82 | -2.96% | 79,194,070 |
| Nov 18, 2025 | 10.04 | 10.40 | 9.99 | 10.12 | 10.12 | 0.30% | 92,931,890 |
| Nov 17, 2025 | 10.11 | 10.21 | 10.02 | 10.09 | 10.09 | -0.79% | 64,961,120 |
| Nov 14, 2025 | 9.86 | 10.36 | 9.82 | 10.17 | 10.17 | 2.52% | 123,352,900 |
| Nov 13, 2025 | 9.87 | 9.97 | 9.85 | 9.92 | 9.92 | 0.20% | 47,038,440 |
| Nov 12, 2025 | 10.01 | 10.05 | 9.75 | 9.90 | 9.90 | -1.49% | 75,192,910 |
| Nov 11, 2025 | 10.00 | 10.19 | 9.91 | 10.05 | 10.05 | 1.11% | 91,433,310 |
| Nov 10, 2025 | 10.05 | 10.12 | 9.93 | 9.94 | 9.94 | -0.80% | 68,025,700 |
| Nov 7, 2025 | 10.19 | 10.22 | 9.95 | 10.02 | 10.02 | -1.67% | 89,040,590 |
| Nov 6, 2025 | 10.42 | 10.56 | 10.17 | 10.19 | 10.19 | -3.87% | 151,998,300 |