Skip to main content
logo
Oriental Pearl Group Co.,Ltd. (SHA:600637)
China flag China · Delayed Price · Currency is CNY
8.21
+0.06 (0.74%)
Oct 28, 2026, 3:00 PM CST

Oriental Pearl Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20268.198.288.098.218.210.74%22,571,260
Oct 27, 20268.388.448.158.158.15-2.74%25,574,912
Oct 26, 20268.228.458.178.388.381.09%32,218,908
Oct 23, 20267.988.317.788.298.292.60%44,666,879
Oct 22, 20268.368.398.058.088.08-3.81%39,648,193
Oct 21, 20268.258.488.238.408.401.82%33,799,547
Oct 20, 20268.248.308.138.258.25-0.24%22,536,297
Oct 19, 20268.258.388.138.278.27-0.96%34,056,819
Oct 16, 20268.708.828.258.358.35-2.79%51,106,804
Oct 15, 20268.588.778.538.598.59-1.94%43,349,991
Oct 14, 20268.708.898.608.768.760.69%39,288,900
Oct 13, 20268.618.798.498.708.70-0.11%31,221,670
Oct 12, 20268.708.778.618.718.71-0.57%38,853,250
Oct 9, 20268.478.798.368.768.763.30%43,523,320
Oct 8, 20268.658.718.438.488.48-2.42%35,117,925
Sep 30, 20268.808.828.638.698.69-1.25%27,435,167
Sep 29, 20268.638.848.608.808.801.62%34,509,510
Sep 28, 20268.868.908.618.668.66-2.59%41,576,030
Sep 24, 20268.979.078.878.898.89-0.78%39,733,110
Sep 23, 20268.959.008.878.968.96-0.33%38,469,239
Sep 22, 20268.909.088.899.048.992.26%64,991,251
Sep 21, 20268.708.878.598.848.791.96%55,353,402
Sep 18, 20268.418.828.408.678.622.85%46,157,728
Sep 17, 20268.348.468.318.438.380.72%26,223,220
Sep 16, 20268.218.398.198.378.320.97%20,585,781
Sep 15, 20268.378.418.268.298.24-1.19%22,860,328
Sep 14, 20268.468.498.348.398.34-1.41%24,486,291
Sep 11, 20268.478.538.338.518.46-0.47%36,039,470
Sep 10, 20268.578.588.488.558.50-0.93%21,571,459
Sep 9, 20268.678.688.578.638.58-1.15%32,107,820
Sep 8, 20268.638.848.608.738.680.92%41,172,905
Sep 7, 20268.658.728.528.658.602.00%46,263,084
Sep 4, 20268.418.588.418.488.431.31%43,369,252
Sep 3, 20268.418.558.348.378.32-0.48%30,586,937
Sep 2, 20268.518.578.378.418.36-1.98%35,940,592
Sep 1, 20268.478.658.468.588.530.70%50,631,378
Aug 31, 20268.298.558.258.528.472.04%52,699,767
Aug 28, 20268.348.428.268.358.300.48%39,845,595
Aug 27, 20268.348.358.258.318.26-0.48%33,118,312
Aug 26, 20268.288.438.288.358.30-45,551,386
Aug 25, 20268.168.408.108.358.304.37%72,638,617
Aug 24, 20268.108.357.978.007.960.25%58,329,451
Aug 21, 20267.947.997.837.987.940.13%19,447,792
Aug 20, 20267.887.997.887.977.931.14%22,155,215
Aug 19, 20268.058.147.857.887.84-2.35%33,684,735
Aug 18, 20268.158.157.968.078.03-1.34%36,707,169
Aug 17, 20268.168.198.008.188.13-37,409,339
Aug 14, 20268.168.268.108.188.13-0.12%26,378,714
Aug 13, 20268.308.408.188.198.14-1.33%35,602,367
Aug 12, 20268.198.368.168.308.251.72%41,552,025