Oriental Pearl Group Co.,Ltd. (SHA:600637)
China · Delayed Price · Currency is CNY 8.30
+0.08 (0.97%)
Aug 3, 2026, 3:00 PM CST
Oriental Pearl Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 8.22 | 8.35 | 8.16 | 8.31 | - | 1.09% | 23,843,290 |
| Jul 31, 2026 | 8.15 | 8.29 | 8.08 | 8.22 | 8.22 | 2.62% | 58,521,350 |
| Jul 30, 2026 | 7.90 | 8.17 | 7.90 | 8.01 | 8.01 | 0.25% | 50,889,310 |
| Jul 29, 2026 | 7.93 | 8.10 | 7.84 | 7.99 | 7.99 | - | 59,011,223 |
| Jul 28, 2026 | 8.21 | 8.38 | 7.97 | 7.99 | 7.99 | 2.83% | 93,524,912 |
| Jul 27, 2026 | 7.59 | 7.79 | 7.55 | 7.77 | 7.77 | 2.51% | 24,253,830 |
| Jul 24, 2026 | 7.77 | 7.82 | 7.58 | 7.58 | 7.58 | -3.44% | 24,660,690 |
| Jul 23, 2026 | 7.75 | 7.86 | 7.72 | 7.85 | 7.85 | 1.03% | 22,229,769 |
| Jul 22, 2026 | 7.71 | 7.86 | 7.66 | 7.77 | 7.77 | 0.91% | 31,542,173 |
| Jul 21, 2026 | 7.65 | 7.83 | 7.62 | 7.83 | 7.70 | 1.95% | 39,028,570 |
| Jul 20, 2026 | 7.68 | 7.78 | 7.56 | 7.68 | 7.55 | 0.66% | 40,104,199 |
| Jul 17, 2026 | 7.89 | 7.98 | 7.54 | 7.63 | 7.50 | -3.66% | 51,758,223 |
| Jul 16, 2026 | 7.76 | 8.00 | 7.71 | 7.92 | 7.79 | 1.15% | 38,060,911 |
| Jul 15, 2026 | 7.73 | 7.93 | 7.69 | 7.83 | 7.70 | 1.42% | 38,796,828 |
| Jul 14, 2026 | 7.75 | 7.92 | 7.60 | 7.72 | 7.59 | 0.13% | 35,781,606 |
| Jul 13, 2026 | 8.10 | 8.14 | 7.69 | 7.71 | 7.58 | -5.51% | 51,904,202 |
| Jul 10, 2026 | 7.87 | 8.38 | 7.79 | 8.16 | 8.02 | 3.42% | 66,758,870 |
| Jul 9, 2026 | 7.77 | 7.90 | 7.68 | 7.89 | 7.76 | 0.38% | 38,375,066 |
| Jul 8, 2026 | 7.78 | 7.90 | 7.72 | 7.86 | 7.73 | 1.16% | 34,272,446 |
| Jul 7, 2026 | 8.06 | 8.06 | 7.76 | 7.77 | 7.64 | -3.72% | 40,090,580 |
| Jul 6, 2026 | 8.10 | 8.20 | 8.06 | 8.07 | 7.94 | -0.25% | 33,120,495 |
| Jul 3, 2026 | 8.16 | 8.21 | 8.05 | 8.09 | 7.96 | -0.61% | 36,299,468 |
| Jul 2, 2026 | 8.21 | 8.37 | 8.13 | 8.14 | 8.00 | -1.45% | 46,911,470 |
| Jul 1, 2026 | 8.26 | 8.37 | 8.16 | 8.26 | 8.12 | -0.60% | 49,720,900 |
| Jun 30, 2026 | 8.20 | 8.38 | 8.14 | 8.31 | 8.17 | 1.09% | 39,060,899 |
| Jun 29, 2026 | 8.28 | 8.38 | 8.10 | 8.22 | 8.08 | -1.08% | 42,850,667 |
| Jun 26, 2026 | 8.48 | 8.58 | 8.25 | 8.31 | 8.17 | -2.92% | 56,480,576 |
| Jun 25, 2026 | 8.51 | 8.63 | 8.43 | 8.56 | 8.42 | 0.35% | 39,113,461 |
| Jun 24, 2026 | 8.70 | 8.70 | 8.41 | 8.53 | 8.39 | -1.84% | 45,731,179 |
| Jun 23, 2026 | 8.80 | 9.07 | 8.64 | 8.69 | 8.55 | -1.47% | 50,899,823 |
| Jun 22, 2026 | 8.81 | 8.83 | 8.55 | 8.82 | 8.67 | -0.68% | 51,372,435 |
| Jun 18, 2026 | 8.77 | 8.97 | 8.66 | 8.88 | 8.73 | 0.79% | 39,404,350 |
| Jun 17, 2026 | 8.77 | 8.86 | 8.69 | 8.81 | 8.66 | - | 34,422,500 |
| Jun 16, 2026 | 8.65 | 8.84 | 8.50 | 8.81 | 8.66 | 1.97% | 52,465,100 |
| Jun 15, 2026 | 8.63 | 8.70 | 8.55 | 8.64 | 8.50 | 0.47% | 44,076,280 |
| Jun 12, 2026 | 8.55 | 8.77 | 8.49 | 8.60 | 8.46 | 1.90% | 54,909,780 |
| Jun 11, 2026 | 8.67 | 8.68 | 8.39 | 8.44 | 8.30 | -3.43% | 42,755,760 |
| Jun 10, 2026 | 8.89 | 8.98 | 8.69 | 8.74 | 8.59 | -2.46% | 39,431,890 |
| Jun 9, 2026 | 8.94 | 8.99 | 8.79 | 8.96 | 8.81 | 1.47% | 35,725,787 |
| Jun 8, 2026 | 8.94 | 9.12 | 8.76 | 8.83 | 8.68 | -3.50% | 50,788,098 |
| Jun 5, 2026 | 9.20 | 9.38 | 9.12 | 9.15 | 9.00 | 0.55% | 46,376,750 |
| Jun 4, 2026 | 9.25 | 9.29 | 9.06 | 9.10 | 8.95 | -2.36% | 49,711,460 |
| Jun 3, 2026 | 9.39 | 9.51 | 9.26 | 9.32 | 9.17 | -1.27% | 42,464,210 |
| Jun 2, 2026 | 9.74 | 9.75 | 9.33 | 9.44 | 9.28 | -2.98% | 59,779,800 |
| Jun 1, 2026 | 9.70 | 9.90 | 9.63 | 9.73 | 9.57 | - | 51,505,110 |
| May 29, 2026 | 9.91 | 10.17 | 9.69 | 9.73 | 9.57 | -1.82% | 69,332,060 |
| May 28, 2026 | 10.22 | 10.24 | 9.77 | 9.91 | 9.75 | -4.44% | 105,056,900 |
| May 27, 2026 | 10.20 | 10.88 | 10.17 | 10.37 | 10.20 | 0.58% | 122,551,200 |
| May 26, 2026 | 11.00 | 11.09 | 10.30 | 10.31 | 10.14 | -9.88% | 211,609,100 |
| May 25, 2026 | 11.39 | 11.44 | 11.22 | 11.44 | 11.25 | 10.00% | 126,795,900 |