Nanjing OLO Home Furnishing Co.,Ltd (SHA:603326)
China · Delayed Price · Currency is CNY 8.68
+0.14 (1.64%)
Apr 10, 2026, 3:00 PM CST
SHA:603326 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 8.65 | 8.75 | 8.58 | 8.73 | - | 2.22% | 2,420,000 |
| Apr 9, 2026 | 8.68 | 8.71 | 8.52 | 8.54 | 8.54 | -1.61% | 3,766,800 |
| Apr 8, 2026 | 8.60 | 8.77 | 8.59 | 8.68 | 8.68 | 2.48% | 5,049,600 |
| Apr 7, 2026 | 8.27 | 8.50 | 8.17 | 8.47 | 8.47 | 2.67% | 5,417,600 |
| Apr 3, 2026 | 8.52 | 8.59 | 8.25 | 8.25 | 8.25 | -3.17% | 4,835,556 |
| Apr 2, 2026 | 8.87 | 8.88 | 8.48 | 8.52 | 8.52 | -3.62% | 5,828,800 |
| Apr 1, 2026 | 8.68 | 8.88 | 8.61 | 8.84 | 8.84 | 4.62% | 9,769,305 |
| Mar 31, 2026 | 8.65 | 8.82 | 8.45 | 8.45 | 8.45 | -6.73% | 10,951,540 |
| Mar 30, 2026 | 8.75 | 9.08 | 8.74 | 9.06 | 9.06 | 1.46% | 4,420,400 |
| Mar 27, 2026 | 8.75 | 8.95 | 8.72 | 8.93 | 8.93 | 1.02% | 3,369,600 |
| Mar 26, 2026 | 8.94 | 9.08 | 8.78 | 8.84 | 8.84 | -1.01% | 3,871,600 |
| Mar 25, 2026 | 8.85 | 8.98 | 8.73 | 8.93 | 8.93 | 1.82% | 4,475,096 |
| Mar 24, 2026 | 8.59 | 8.81 | 8.29 | 8.77 | 8.77 | 4.90% | 7,898,500 |
| Mar 23, 2026 | 8.96 | 9.11 | 8.28 | 8.36 | 8.36 | -8.43% | 9,191,700 |
| Mar 20, 2026 | 9.49 | 9.49 | 9.09 | 9.13 | 9.13 | -2.67% | 4,369,700 |
| Mar 19, 2026 | 9.64 | 9.68 | 9.33 | 9.38 | 9.38 | -2.80% | 3,493,600 |
| Mar 18, 2026 | 9.54 | 9.71 | 9.46 | 9.65 | 9.65 | 1.47% | 3,838,700 |
| Mar 17, 2026 | 9.66 | 9.74 | 9.50 | 9.51 | 9.51 | -1.65% | 4,155,100 |
| Mar 16, 2026 | 9.58 | 9.78 | 9.57 | 9.67 | 9.67 | -0.41% | 4,260,500 |
| Mar 13, 2026 | 9.71 | 9.84 | 9.56 | 9.71 | 9.71 | 0.21% | 3,600,400 |
| Mar 12, 2026 | 9.81 | 9.86 | 9.68 | 9.69 | 9.69 | -1.22% | 2,941,600 |
| Mar 11, 2026 | 9.99 | 9.99 | 9.74 | 9.81 | 9.81 | -0.81% | 3,864,900 |
| Mar 10, 2026 | 9.81 | 9.92 | 9.75 | 9.89 | 9.89 | 1.54% | 2,505,200 |
| Mar 9, 2026 | 9.80 | 9.80 | 9.61 | 9.74 | 9.74 | -0.61% | 4,553,460 |
| Mar 6, 2026 | 9.45 | 9.82 | 9.45 | 9.80 | 9.80 | 2.94% | 3,251,260 |
| Mar 5, 2026 | 9.63 | 9.69 | 9.46 | 9.52 | 9.52 | 1.06% | 3,275,396 |
| Mar 4, 2026 | 9.40 | 9.59 | 9.30 | 9.42 | 9.42 | -1.46% | 3,793,920 |
| Mar 3, 2026 | 9.70 | 9.87 | 9.55 | 9.56 | 9.56 | -1.44% | 4,237,020 |
| Mar 2, 2026 | 9.81 | 10.00 | 9.60 | 9.70 | 9.70 | -2.71% | 4,129,660 |
| Feb 27, 2026 | 10.05 | 10.23 | 9.92 | 9.97 | 9.97 | -0.60% | 4,536,230 |
| Feb 26, 2026 | 10.13 | 10.35 | 10.01 | 10.03 | 10.03 | -0.50% | 4,741,460 |
| Feb 25, 2026 | 10.25 | 10.46 | 10.05 | 10.08 | 10.08 | -1.66% | 6,314,640 |
| Feb 24, 2026 | 10.16 | 10.32 | 10.12 | 10.25 | 10.25 | 1.38% | 3,279,116 |
| Feb 13, 2026 | 10.07 | 10.19 | 10.05 | 10.11 | 10.11 | 0.90% | 3,285,886 |
| Feb 12, 2026 | 10.28 | 10.28 | 10.02 | 10.02 | 10.02 | -2.43% | 4,345,500 |
| Feb 11, 2026 | 10.36 | 10.40 | 10.20 | 10.27 | 10.27 | -0.68% | 4,162,140 |
| Feb 10, 2026 | 10.36 | 10.42 | 10.27 | 10.34 | 10.34 | 0.10% | 3,008,900 |
| Feb 9, 2026 | 10.36 | 10.44 | 10.22 | 10.33 | 10.33 | 0.49% | 5,072,200 |
| Feb 6, 2026 | 10.15 | 10.44 | 10.05 | 10.28 | 10.28 | 0.78% | 5,187,136 |
| Feb 5, 2026 | 10.18 | 10.33 | 10.03 | 10.20 | 10.20 | 0.49% | 4,254,700 |
| Feb 4, 2026 | 9.99 | 10.21 | 9.94 | 10.15 | 10.15 | 1.20% | 3,937,700 |
| Feb 3, 2026 | 10.14 | 10.24 | 9.93 | 10.03 | 10.03 | -1.08% | 6,584,864 |
| Feb 2, 2026 | 10.17 | 10.50 | 10.11 | 10.14 | 10.14 | 0.10% | 10,006,290 |
| 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 |