Oriental Pearl Group Co.,Ltd. (SHA:600637)
9.66
-0.15 (-1.53%)
Apr 15, 2026, 3:00 PM CST
Oriental Pearl Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 9.83 | 9.85 | 9.65 | 9.66 | 9.66 | -1.53% | 30,252,260 |
| Apr 14, 2026 | 9.65 | 9.82 | 9.65 | 9.81 | 9.81 | 2.51% | 48,824,850 |
| Apr 13, 2026 | 9.56 | 9.68 | 9.53 | 9.57 | 9.57 | -0.62% | 25,576,360 |
| Apr 10, 2026 | 9.59 | 9.73 | 9.58 | 9.63 | 9.63 | 1.16% | 35,208,010 |
| Apr 9, 2026 | 9.60 | 9.65 | 9.51 | 9.52 | 9.52 | -2.06% | 33,401,840 |
| Apr 8, 2026 | 9.38 | 9.72 | 9.38 | 9.72 | 9.72 | 6.00% | 53,441,070 |
| Apr 7, 2026 | 9.10 | 9.23 | 9.10 | 9.17 | 9.17 | 0.88% | 22,763,710 |
| Apr 3, 2026 | 9.33 | 9.35 | 9.03 | 9.09 | 9.09 | -2.26% | 28,070,912 |
| Apr 2, 2026 | 9.58 | 9.58 | 9.25 | 9.30 | 9.30 | -3.12% | 32,660,870 |
| Apr 1, 2026 | 9.59 | 9.64 | 9.47 | 9.60 | 9.60 | 1.91% | 29,013,298 |
| Mar 31, 2026 | 9.54 | 9.66 | 9.42 | 9.42 | 9.42 | -1.26% | 26,424,740 |
| Mar 30, 2026 | 9.38 | 9.59 | 9.32 | 9.54 | 9.54 | 0.10% | 28,571,130 |
| Mar 27, 2026 | 9.32 | 9.57 | 9.30 | 9.53 | 9.53 | 1.38% | 29,503,776 |
| Mar 26, 2026 | 9.65 | 9.72 | 9.35 | 9.40 | 9.40 | -2.49% | 32,056,980 |
| Mar 25, 2026 | 9.53 | 9.70 | 9.53 | 9.64 | 9.64 | 1.47% | 33,285,810 |
| Mar 24, 2026 | 9.50 | 9.52 | 9.32 | 9.50 | 9.50 | 2.15% | 40,400,240 |
| Mar 23, 2026 | 9.68 | 9.73 | 9.23 | 9.30 | 9.30 | -6.06% | 59,002,894 |
| Mar 20, 2026 | 10.23 | 10.27 | 9.89 | 9.90 | 9.90 | -3.04% | 46,552,890 |
| Mar 19, 2026 | 10.30 | 10.33 | 10.17 | 10.21 | 10.21 | -2.20% | 32,236,390 |
| Mar 18, 2026 | 10.30 | 10.45 | 10.20 | 10.44 | 10.44 | 1.36% | 29,182,560 |
| Mar 17, 2026 | 10.50 | 10.55 | 10.30 | 10.30 | 10.30 | -1.62% | 31,392,820 |
| Mar 16, 2026 | 10.41 | 10.47 | 10.32 | 10.47 | 10.47 | 0.67% | 30,139,440 |
| Mar 13, 2026 | 10.56 | 10.65 | 10.38 | 10.40 | 10.40 | -2.16% | 39,992,140 |
| Mar 12, 2026 | 10.70 | 10.80 | 10.55 | 10.63 | 10.63 | -0.84% | 36,891,729 |
| Mar 11, 2026 | 10.75 | 10.80 | 10.66 | 10.72 | 10.72 | -0.37% | 33,652,864 |
| Mar 10, 2026 | 10.75 | 10.90 | 10.67 | 10.76 | 10.76 | 1.03% | 39,018,140 |
| Mar 9, 2026 | 10.48 | 10.69 | 10.32 | 10.65 | 10.65 | - | 45,096,940 |
| Mar 6, 2026 | 10.55 | 10.69 | 10.51 | 10.65 | 10.65 | 0.57% | 31,783,767 |
| Mar 5, 2026 | 10.65 | 10.72 | 10.54 | 10.59 | 10.59 | 1.53% | 48,817,320 |
| Mar 4, 2026 | 10.40 | 10.62 | 10.37 | 10.43 | 10.43 | -0.86% | 45,659,410 |
| Mar 3, 2026 | 11.06 | 11.19 | 10.48 | 10.52 | 10.52 | -4.97% | 85,947,060 |
| Mar 2, 2026 | 11.25 | 11.32 | 10.98 | 11.07 | 11.07 | -3.66% | 87,277,320 |
| Feb 27, 2026 | 11.37 | 11.61 | 11.32 | 11.49 | 11.49 | 1.41% | 57,063,060 |
| Feb 26, 2026 | 11.35 | 11.43 | 11.29 | 11.33 | 11.33 | -0.44% | 44,907,310 |
| Feb 25, 2026 | 11.23 | 11.38 | 11.22 | 11.38 | 11.38 | 1.34% | 46,054,020 |
| Feb 24, 2026 | 11.53 | 11.55 | 11.18 | 11.23 | 11.23 | -1.58% | 60,444,069 |
| Feb 13, 2026 | 11.60 | 11.67 | 11.40 | 11.41 | 11.41 | -2.06% | 66,432,652 |
| Feb 12, 2026 | 11.65 | 11.72 | 11.49 | 11.65 | 11.65 | -0.43% | 75,286,161 |
| Feb 11, 2026 | 11.80 | 11.85 | 11.67 | 11.70 | 11.70 | -2.01% | 83,756,120 |
| Feb 10, 2026 | 11.74 | 12.11 | 11.66 | 11.94 | 11.94 | 1.62% | 165,199,200 |
| Feb 9, 2026 | 11.46 | 11.75 | 11.45 | 11.75 | 11.75 | 4.07% | 97,418,320 |
| Feb 6, 2026 | 11.32 | 11.43 | 11.16 | 11.29 | 11.29 | -0.35% | 58,993,230 |
| Feb 5, 2026 | 11.28 | 11.44 | 11.28 | 11.33 | 11.33 | -0.35% | 53,569,431 |
| Feb 4, 2026 | 11.44 | 11.48 | 11.27 | 11.37 | 11.37 | -1.39% | 57,821,260 |
| Feb 3, 2026 | 11.27 | 11.54 | 11.27 | 11.53 | 11.53 | 3.69% | 72,664,070 |
| Feb 2, 2026 | 11.38 | 11.53 | 11.11 | 11.12 | 11.12 | -2.11% | 71,548,670 |
| Jan 30, 2026 | 11.61 | 11.70 | 11.23 | 11.36 | 11.36 | -3.07% | 93,246,190 |
| Jan 29, 2026 | 11.52 | 12.07 | 11.31 | 11.72 | 11.72 | 1.12% | 120,340,400 |
| Jan 28, 2026 | 11.82 | 11.91 | 11.55 | 11.59 | 11.59 | -1.95% | 77,706,150 |
| Jan 27, 2026 | 11.80 | 11.98 | 11.54 | 11.82 | 11.82 | -0.51% | 95,938,510 |