Nanjing OLO Home Furnishing Co.,Ltd (SHA:603326)
China · Delayed Price · Currency is CNY 10.14
+0.01 (0.10%)
Feb 2, 2026, 3:00 PM CST
SHA:603326 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 10.17 | 10.50 | 10.13 | 10.20 | - | 0.69% | 7,173,796 |
| Jan 30, 2026 | 9.99 | 10.38 | 9.95 | 10.13 | 10.13 | 1.30% | 10,288,240 |
| Jan 29, 2026 | 9.90 | 10.14 | 9.77 | 10.00 | 10.00 | 0.70% | 5,253,700 |
| Jan 28, 2026 | 10.00 | 10.05 | 9.87 | 9.93 | 9.93 | -0.60% | 4,022,060 |
| Jan 27, 2026 | 9.98 | 10.03 | 9.71 | 9.99 | 9.99 | -0.10% | 4,572,500 |
| Jan 26, 2026 | 10.00 | 10.07 | 9.85 | 10.00 | 10.00 | 0.10% | 7,005,200 |
| Jan 23, 2026 | 10.07 | 10.12 | 9.88 | 9.99 | 9.99 | -0.89% | 6,669,048 |
| Jan 22, 2026 | 9.66 | 10.18 | 9.60 | 10.08 | 10.08 | 3.60% | 8,791,933 |
| Jan 21, 2026 | 9.45 | 9.73 | 9.44 | 9.73 | 9.73 | 0.72% | 7,922,100 |
| Jan 20, 2026 | 9.37 | 9.75 | 9.26 | 9.66 | 9.66 | 3.43% | 12,824,260 |
| Jan 19, 2026 | 9.36 | 9.45 | 9.20 | 9.34 | 9.34 | 3.32% | 10,681,980 |
| Jan 16, 2026 | 9.07 | 9.10 | 9.00 | 9.04 | 9.04 | -0.33% | 3,639,100 |
| Jan 15, 2026 | 9.04 | 9.14 | 8.98 | 9.07 | 9.07 | 0.89% | 4,203,500 |
| Jan 14, 2026 | 9.16 | 9.19 | 8.87 | 8.99 | 8.99 | -1.10% | 6,094,100 |
| Jan 13, 2026 | 9.05 | 9.14 | 8.97 | 9.09 | 9.09 | 0.11% | 5,578,980 |
| Jan 12, 2026 | 9.03 | 9.10 | 8.89 | 9.08 | 9.08 | 1.57% | 5,535,976 |
| Jan 9, 2026 | 8.88 | 8.95 | 8.82 | 8.94 | 8.94 | 0.90% | 4,479,004 |
| Jan 8, 2026 | 8.77 | 8.87 | 8.68 | 8.86 | 8.86 | 0.91% | 3,895,700 |
| Jan 7, 2026 | 8.87 | 8.88 | 8.72 | 8.78 | 8.78 | -1.01% | 4,152,400 |
| Jan 6, 2026 | 9.04 | 9.05 | 8.82 | 8.87 | 8.87 | -0.56% | 5,965,610 |
| Jan 5, 2026 | 8.97 | 9.08 | 8.88 | 8.92 | 8.92 | 0.22% | 4,620,100 |
| Dec 31, 2025 | 8.90 | 8.94 | 8.77 | 8.90 | 8.90 | 0.23% | 2,529,000 |
| Dec 30, 2025 | 8.93 | 9.04 | 8.80 | 8.88 | 8.88 | -0.67% | 3,040,000 |
| Dec 29, 2025 | 8.96 | 9.01 | 8.86 | 8.94 | 8.94 | -0.11% | 3,121,940 |
| Dec 26, 2025 | 9.14 | 9.19 | 8.91 | 8.95 | 8.95 | -2.29% | 4,101,600 |
| Dec 25, 2025 | 9.10 | 9.19 | 9.02 | 9.16 | 9.16 | 0.99% | 3,443,900 |
| Dec 24, 2025 | 8.93 | 9.10 | 8.88 | 9.07 | 9.07 | 1.45% | 3,698,940 |
| Dec 23, 2025 | 9.01 | 9.09 | 8.91 | 8.94 | 8.94 | -1.32% | 3,927,800 |
| Dec 22, 2025 | 9.20 | 9.20 | 9.02 | 9.06 | 9.06 | -0.33% | 3,456,640 |
| Dec 19, 2025 | 8.85 | 9.11 | 8.78 | 9.09 | 9.09 | 2.94% | 4,337,700 |
| Dec 18, 2025 | 8.65 | 8.87 | 8.65 | 8.83 | 8.83 | 1.85% | 3,534,400 |
| Dec 17, 2025 | 8.68 | 8.72 | 8.51 | 8.67 | 8.67 | 0.70% | 3,163,400 |
| Dec 16, 2025 | 8.70 | 8.80 | 8.61 | 8.61 | 8.61 | -1.03% | 3,210,100 |
| Dec 15, 2025 | 8.60 | 8.78 | 8.51 | 8.70 | 8.70 | 0.69% | 3,908,900 |
| Dec 12, 2025 | 8.75 | 8.90 | 8.62 | 8.64 | 8.64 | -1.26% | 4,796,000 |
| Dec 11, 2025 | 9.12 | 9.12 | 8.75 | 8.75 | 8.75 | -3.63% | 4,902,300 |
| Dec 10, 2025 | 9.15 | 9.18 | 9.00 | 9.08 | 9.08 | -0.11% | 3,379,929 |
| Dec 9, 2025 | 9.15 | 9.22 | 9.07 | 9.09 | 9.09 | -0.98% | 2,738,121 |
| Dec 8, 2025 | 9.18 | 9.24 | 9.08 | 9.18 | 9.18 | 0.66% | 3,403,880 |
| Dec 5, 2025 | 9.07 | 9.16 | 8.98 | 9.12 | 9.12 | 0.22% | 3,188,000 |
| Dec 4, 2025 | 9.27 | 9.31 | 9.04 | 9.10 | 9.10 | -1.83% | 4,560,200 |
| Dec 3, 2025 | 9.35 | 9.40 | 9.22 | 9.27 | 9.27 | -1.17% | 4,011,600 |
| Dec 2, 2025 | 9.34 | 9.48 | 9.17 | 9.38 | 9.38 | 0.43% | 5,853,900 |
| Dec 1, 2025 | 9.65 | 9.65 | 9.33 | 9.34 | 9.34 | -2.51% | 6,533,000 |
| Nov 28, 2025 | 9.56 | 9.58 | 9.25 | 9.58 | 9.58 | 1.16% | 4,668,800 |
| Nov 27, 2025 | 9.34 | 9.56 | 9.28 | 9.47 | 9.47 | 2.16% | 5,075,100 |
| Nov 26, 2025 | 9.37 | 9.49 | 9.23 | 9.27 | 9.27 | -1.70% | 4,281,973 |
| Nov 25, 2025 | 9.23 | 9.53 | 9.21 | 9.43 | 9.43 | 2.39% | 5,833,700 |
| Nov 24, 2025 | 9.21 | 9.33 | 9.07 | 9.21 | 9.21 | 0.99% | 5,573,900 |
| Nov 21, 2025 | 9.39 | 9.51 | 9.08 | 9.12 | 9.12 | -3.59% | 5,519,713 |