Nanjing OLO Home Furnishing Co.,Ltd (SHA:603326)
China · Delayed Price · Currency is CNY 8.05
-0.22 (-2.66%)
May 21, 2026, 3:00 PM CST
SHA:603326 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 8.28 | 8.35 | 8.04 | 8.07 | - | -2.42% | 5,179,200 |
| May 20, 2026 | 8.50 | 8.51 | 8.19 | 8.27 | 8.27 | -2.36% | 4,404,000 |
| May 19, 2026 | 8.24 | 8.70 | 8.21 | 8.47 | 8.47 | 2.79% | 8,347,200 |
| May 18, 2026 | 8.18 | 8.24 | 8.04 | 8.24 | 8.24 | 0.61% | 3,538,560 |
| May 15, 2026 | 8.27 | 8.30 | 8.13 | 8.19 | 8.19 | -0.97% | 4,215,900 |
| May 14, 2026 | 8.34 | 8.38 | 8.22 | 8.27 | 8.27 | -0.36% | 3,663,000 |
| May 13, 2026 | 8.29 | 8.32 | 8.16 | 8.30 | 8.30 | 0.12% | 3,992,404 |
| May 12, 2026 | 8.51 | 8.55 | 8.26 | 8.29 | 8.29 | -2.59% | 4,614,200 |
| May 11, 2026 | 8.56 | 8.58 | 8.43 | 8.51 | 8.51 | -0.35% | 5,431,060 |
| May 8, 2026 | 8.31 | 8.55 | 8.31 | 8.54 | 8.54 | 1.67% | 5,428,200 |
| May 7, 2026 | 8.57 | 8.64 | 8.37 | 8.40 | 8.40 | -1.18% | 6,730,622 |
| May 6, 2026 | 8.70 | 8.72 | 8.41 | 8.50 | 8.50 | -2.30% | 10,861,360 |
| Apr 30, 2026 | 8.40 | 8.82 | 8.40 | 8.70 | 8.70 | -3.23% | 10,270,700 |
| Apr 29, 2026 | 8.94 | 9.06 | 8.86 | 8.99 | 8.99 | 1.12% | 3,622,900 |
| Apr 28, 2026 | 8.73 | 8.97 | 8.73 | 8.89 | 8.89 | 0.23% | 3,925,600 |
| Apr 27, 2026 | 8.83 | 8.92 | 8.66 | 8.87 | 8.87 | 1.49% | 4,091,900 |
| Apr 24, 2026 | 8.60 | 8.80 | 8.58 | 8.74 | 8.74 | 0.46% | 2,613,660 |
| Apr 23, 2026 | 8.70 | 8.85 | 8.61 | 8.70 | 8.70 | -0.80% | 3,499,000 |
| Apr 22, 2026 | 8.85 | 8.86 | 8.73 | 8.77 | 8.77 | -0.90% | 2,708,200 |
| Apr 21, 2026 | 8.77 | 8.87 | 8.71 | 8.85 | 8.85 | 1.03% | 3,372,000 |
| Apr 20, 2026 | 8.69 | 8.80 | 8.55 | 8.76 | 8.76 | 1.27% | 4,272,000 |
| Apr 17, 2026 | 8.81 | 8.81 | 8.61 | 8.65 | 8.65 | -1.26% | 2,815,000 |
| Apr 16, 2026 | 8.60 | 8.81 | 8.55 | 8.76 | 8.76 | 2.46% | 3,677,100 |
| Apr 15, 2026 | 8.67 | 8.67 | 8.51 | 8.55 | 8.55 | -0.58% | 3,103,600 |
| Apr 14, 2026 | 8.64 | 8.67 | 8.48 | 8.60 | 8.60 | - | 3,533,400 |
| Apr 13, 2026 | 8.68 | 8.69 | 8.50 | 8.60 | 8.60 | -0.92% | 4,015,205 |
| Apr 10, 2026 | 8.65 | 8.75 | 8.58 | 8.68 | 8.68 | 1.64% | 3,823,000 |
| 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 |