Oriental Pearl Group Co.,Ltd. (SHA:600637)
China · Delayed Price · Currency is CNY 8.69
-0.11 (-1.25%)
Sep 30, 2026, 3:00 PM CST
Oriental Pearl Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.80 | 8.82 | 8.63 | 8.69 | 8.69 | -1.25% | 27,435,167 |
| Sep 29, 2026 | 8.63 | 8.84 | 8.60 | 8.80 | 8.80 | 1.62% | 34,509,510 |
| Sep 28, 2026 | 8.86 | 8.90 | 8.61 | 8.66 | 8.66 | -2.59% | 41,576,030 |
| Sep 24, 2026 | 8.97 | 9.07 | 8.87 | 8.89 | 8.89 | -0.78% | 39,733,110 |
| Sep 23, 2026 | 8.95 | 9.00 | 8.87 | 8.96 | 8.96 | -0.33% | 38,469,239 |
| Sep 22, 2026 | 8.90 | 9.08 | 8.89 | 9.04 | 8.99 | 2.26% | 64,991,251 |
| Sep 21, 2026 | 8.70 | 8.87 | 8.59 | 8.84 | 8.79 | 1.96% | 55,353,402 |
| Sep 18, 2026 | 8.41 | 8.82 | 8.40 | 8.67 | 8.62 | 2.85% | 46,157,728 |
| Sep 17, 2026 | 8.34 | 8.46 | 8.31 | 8.43 | 8.38 | 0.72% | 26,223,220 |
| Sep 16, 2026 | 8.21 | 8.39 | 8.19 | 8.37 | 8.32 | 0.97% | 20,585,781 |
| Sep 15, 2026 | 8.37 | 8.41 | 8.26 | 8.29 | 8.24 | -1.19% | 22,860,328 |
| Sep 14, 2026 | 8.46 | 8.49 | 8.34 | 8.39 | 8.34 | -1.41% | 24,486,291 |
| Sep 11, 2026 | 8.47 | 8.53 | 8.33 | 8.51 | 8.46 | -0.47% | 36,039,470 |
| Sep 10, 2026 | 8.57 | 8.58 | 8.48 | 8.55 | 8.50 | -0.93% | 21,571,459 |
| Sep 9, 2026 | 8.67 | 8.68 | 8.57 | 8.63 | 8.58 | -1.15% | 32,107,820 |
| Sep 8, 2026 | 8.63 | 8.84 | 8.60 | 8.73 | 8.68 | 0.92% | 41,172,905 |
| Sep 7, 2026 | 8.65 | 8.72 | 8.52 | 8.65 | 8.60 | 2.00% | 46,263,084 |
| Sep 4, 2026 | 8.41 | 8.58 | 8.41 | 8.48 | 8.43 | 1.31% | 43,369,252 |
| Sep 3, 2026 | 8.41 | 8.55 | 8.34 | 8.37 | 8.32 | -0.48% | 30,586,937 |
| Sep 2, 2026 | 8.51 | 8.57 | 8.37 | 8.41 | 8.36 | -1.98% | 35,940,592 |
| Sep 1, 2026 | 8.47 | 8.65 | 8.46 | 8.58 | 8.53 | 0.70% | 50,631,378 |
| Aug 31, 2026 | 8.29 | 8.55 | 8.25 | 8.52 | 8.47 | 2.04% | 52,699,767 |
| Aug 28, 2026 | 8.34 | 8.42 | 8.26 | 8.35 | 8.30 | 0.48% | 39,845,595 |
| Aug 27, 2026 | 8.34 | 8.35 | 8.25 | 8.31 | 8.26 | -0.48% | 33,118,312 |
| Aug 26, 2026 | 8.28 | 8.43 | 8.28 | 8.35 | 8.30 | - | 45,551,386 |
| Aug 25, 2026 | 8.16 | 8.40 | 8.10 | 8.35 | 8.30 | 4.37% | 72,638,617 |
| Aug 24, 2026 | 8.10 | 8.35 | 7.97 | 8.00 | 7.96 | 0.25% | 58,329,451 |
| Aug 21, 2026 | 7.94 | 7.99 | 7.83 | 7.98 | 7.94 | 0.13% | 19,447,792 |
| Aug 20, 2026 | 7.88 | 7.99 | 7.88 | 7.97 | 7.93 | 1.14% | 22,155,215 |
| Aug 19, 2026 | 8.05 | 8.14 | 7.85 | 7.88 | 7.84 | -2.35% | 33,684,735 |
| Aug 18, 2026 | 8.15 | 8.15 | 7.96 | 8.07 | 8.03 | -1.34% | 36,707,169 |
| Aug 17, 2026 | 8.16 | 8.19 | 8.00 | 8.18 | 8.13 | - | 37,409,339 |
| Aug 14, 2026 | 8.16 | 8.26 | 8.10 | 8.18 | 8.13 | -0.12% | 26,378,714 |
| Aug 13, 2026 | 8.30 | 8.40 | 8.18 | 8.19 | 8.14 | -1.33% | 35,602,367 |
| Aug 12, 2026 | 8.19 | 8.36 | 8.16 | 8.30 | 8.25 | 1.72% | 41,552,025 |
| Aug 11, 2026 | 8.24 | 8.30 | 8.14 | 8.16 | 8.11 | -1.69% | 30,375,611 |
| Aug 10, 2026 | 8.19 | 8.32 | 8.11 | 8.30 | 8.25 | 0.97% | 36,320,654 |
| Aug 7, 2026 | 8.17 | 8.22 | 8.02 | 8.22 | 8.17 | 0.37% | 39,156,981 |
| Aug 6, 2026 | 8.30 | 8.37 | 8.13 | 8.19 | 8.14 | -1.80% | 41,323,005 |
| Aug 5, 2026 | 8.33 | 8.44 | 8.31 | 8.34 | 8.29 | -0.48% | 42,209,691 |
| Aug 4, 2026 | 8.29 | 8.40 | 8.23 | 8.38 | 8.33 | 0.96% | 41,729,078 |
| Aug 3, 2026 | 8.22 | 8.35 | 8.16 | 8.30 | 8.25 | 0.97% | 37,114,242 |
| Jul 31, 2026 | 8.15 | 8.29 | 8.08 | 8.22 | 8.17 | 2.62% | 58,521,350 |
| Jul 30, 2026 | 7.90 | 8.17 | 7.90 | 8.01 | 7.97 | 0.25% | 50,889,310 |
| Jul 29, 2026 | 7.93 | 8.10 | 7.84 | 7.99 | 7.95 | - | 59,011,223 |
| Jul 28, 2026 | 8.21 | 8.38 | 7.97 | 7.99 | 7.95 | 2.83% | 93,524,912 |
| Jul 27, 2026 | 7.59 | 7.79 | 7.55 | 7.77 | 7.73 | 2.51% | 24,253,830 |
| Jul 24, 2026 | 7.77 | 7.82 | 7.58 | 7.58 | 7.54 | -3.44% | 24,660,690 |
| Jul 23, 2026 | 7.75 | 7.86 | 7.72 | 7.85 | 7.81 | 1.03% | 22,229,769 |
| Jul 22, 2026 | 7.71 | 7.86 | 7.66 | 7.77 | 7.73 | 0.91% | 31,542,173 |