Oriental Pearl Group Co.,Ltd. (SHA:600637)
China · Delayed Price · Currency is CNY 10.08
-0.09 (-0.88%)
Nov 17, 2025, 2:14 PM CST
Oriental Pearl Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 9.86 | 10.36 | 9.82 | 10.17 | 10.17 | 2.52% | 123,352,997 |
| Nov 13, 2025 | 9.87 | 9.97 | 9.85 | 9.92 | 9.92 | 0.20% | 47,038,441 |
| Nov 12, 2025 | 10.01 | 10.05 | 9.75 | 9.90 | 9.90 | -1.49% | 75,192,918 |
| Nov 11, 2025 | 10.00 | 10.19 | 9.91 | 10.05 | 10.05 | 1.11% | 91,433,317 |
| Nov 10, 2025 | 10.05 | 10.12 | 9.93 | 9.94 | 9.94 | -0.80% | 68,025,709 |
| Nov 7, 2025 | 10.19 | 10.22 | 9.95 | 10.02 | 10.02 | -1.67% | 89,040,592 |
| Nov 6, 2025 | 10.42 | 10.56 | 10.17 | 10.19 | 10.19 | -3.87% | 151,998,324 |
| Nov 5, 2025 | 10.30 | 10.73 | 10.20 | 10.60 | 10.60 | 0.57% | 174,112,409 |
| Nov 4, 2025 | 10.86 | 10.86 | 10.41 | 10.54 | 10.54 | -1.22% | 283,642,753 |
| Nov 3, 2025 | 10.00 | 10.67 | 9.87 | 10.67 | 10.67 | 10.00% | 200,966,840 |
| Oct 31, 2025 | 9.12 | 10.09 | 9.09 | 9.70 | 9.70 | 5.66% | 161,115,852 |
| Oct 30, 2025 | 9.11 | 9.37 | 8.96 | 9.18 | 9.18 | 0.99% | 73,440,218 |
| Oct 29, 2025 | 9.09 | 9.11 | 9.00 | 9.09 | 9.09 | 0.22% | 35,175,372 |
| Oct 28, 2025 | 9.16 | 9.21 | 9.05 | 9.07 | 9.07 | -0.98% | 37,182,691 |
| Oct 27, 2025 | 9.18 | 9.29 | 9.14 | 9.16 | 9.16 | 0.33% | 43,081,548 |
| Oct 24, 2025 | 9.09 | 9.16 | 9.03 | 9.13 | 9.13 | 0.88% | 40,161,286 |
| Oct 23, 2025 | 9.10 | 9.11 | 8.96 | 9.05 | 9.05 | -0.98% | 42,438,692 |
| Oct 22, 2025 | 9.11 | 9.30 | 9.07 | 9.14 | 9.14 | 0.44% | 58,346,193 |
| Oct 21, 2025 | 9.06 | 9.14 | 9.02 | 9.10 | 9.10 | 0.55% | 33,248,614 |
| Oct 20, 2025 | 9.00 | 9.16 | 8.94 | 9.05 | 9.05 | 1.57% | 48,491,983 |
| Oct 17, 2025 | 9.18 | 9.23 | 8.90 | 8.91 | 8.91 | -3.15% | 54,378,149 |
| Oct 16, 2025 | 9.36 | 9.36 | 9.16 | 9.20 | 9.20 | -1.29% | 48,420,326 |
| Oct 15, 2025 | 9.27 | 9.39 | 9.22 | 9.32 | 9.32 | 0.65% | 50,884,959 |
| Oct 14, 2025 | 9.58 | 9.66 | 9.22 | 9.26 | 9.26 | -3.44% | 83,722,215 |
| Oct 13, 2025 | 9.53 | 9.78 | 9.50 | 9.59 | 9.59 | -3.23% | 85,425,891 |
| Oct 10, 2025 | 10.09 | 10.16 | 9.85 | 9.91 | 9.91 | -1.69% | 113,377,797 |
| Oct 9, 2025 | 10.40 | 10.44 | 10.05 | 10.08 | 10.08 | -2.23% | 140,775,757 |
| Sep 30, 2025 | 10.14 | 10.35 | 10.00 | 10.31 | 10.31 | 1.58% | 138,373,314 |
| Sep 29, 2025 | 9.88 | 10.50 | 9.86 | 10.15 | 10.15 | 3.57% | 167,373,793 |
| Sep 26, 2025 | 9.80 | 10.24 | 9.74 | 9.80 | 9.80 | -0.71% | 168,891,975 |
| Sep 25, 2025 | 10.06 | 10.35 | 9.55 | 9.87 | 9.87 | 1.13% | 321,577,704 |
| Sep 24, 2025 | 8.83 | 9.76 | 8.75 | 9.76 | 9.76 | 10.03% | 165,909,569 |
| Sep 23, 2025 | 8.65 | 9.01 | 8.30 | 8.87 | 8.87 | 3.62% | 98,014,821 |
| Sep 22, 2025 | 8.49 | 8.75 | 8.35 | 8.56 | 8.51 | 0.35% | 55,546,413 |
| Sep 19, 2025 | 8.48 | 8.59 | 8.40 | 8.53 | 8.48 | -0.12% | 41,322,548 |
| Sep 18, 2025 | 8.56 | 8.84 | 8.44 | 8.54 | 8.49 | -0.23% | 66,690,897 |
| Sep 17, 2025 | 8.63 | 8.63 | 8.52 | 8.56 | 8.51 | -0.81% | 32,684,785 |
| Sep 16, 2025 | 8.66 | 8.73 | 8.58 | 8.63 | 8.58 | -0.92% | 40,630,709 |
| Sep 15, 2025 | 8.72 | 8.77 | 8.54 | 8.71 | 8.66 | -0.11% | 46,301,889 |
| Sep 12, 2025 | 8.68 | 8.86 | 8.67 | 8.72 | 8.67 | 0.35% | 63,160,030 |
| Sep 11, 2025 | 8.50 | 8.74 | 8.32 | 8.69 | 8.64 | 1.88% | 83,785,842 |
| Sep 10, 2025 | 8.63 | 8.77 | 8.48 | 8.53 | 8.48 | -3.40% | 98,253,029 |
| Sep 9, 2025 | 9.20 | 9.26 | 8.64 | 8.83 | 8.78 | 2.56% | 180,940,213 |
| Sep 8, 2025 | 8.38 | 8.62 | 8.34 | 8.61 | 8.56 | 2.62% | 44,159,435 |
| Sep 5, 2025 | 8.37 | 8.40 | 8.24 | 8.39 | 8.34 | 0.24% | 45,349,181 |
| Sep 4, 2025 | 8.56 | 8.59 | 8.25 | 8.37 | 8.32 | -2.11% | 51,720,120 |
| Sep 3, 2025 | 8.88 | 8.90 | 8.50 | 8.55 | 8.50 | -3.17% | 57,191,256 |
| Sep 2, 2025 | 9.01 | 9.07 | 8.78 | 8.83 | 8.78 | -2.43% | 65,875,929 |
| Sep 1, 2025 | 8.94 | 9.09 | 8.86 | 9.05 | 9.00 | 2.14% | 64,307,610 |
| Aug 29, 2025 | 9.14 | 9.14 | 8.84 | 8.86 | 8.81 | -2.96% | 82,999,333 |