Nanjing OLO Home Furnishing Co.,Ltd (SHA:603326)
China · Delayed Price · Currency is CNY 6.80
-0.20 (-2.86%)
Jun 11, 2026, 10:59 AM CST
SHA:603326 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 7.08 | 7.12 | 6.85 | 6.98 | - | -1.41% | 2,707,460 |
| Jun 9, 2026 | 7.18 | 7.29 | 7.00 | 7.08 | 7.08 | -0.14% | 3,015,264 |
| Jun 8, 2026 | 7.28 | 7.36 | 6.97 | 7.09 | 7.09 | -2.88% | 3,245,320 |
| Jun 5, 2026 | 7.17 | 7.37 | 7.10 | 7.30 | 7.30 | 1.96% | 2,670,600 |
| Jun 4, 2026 | 7.24 | 7.34 | 7.07 | 7.16 | 7.16 | -1.78% | 2,788,500 |
| Jun 3, 2026 | 7.50 | 7.50 | 7.22 | 7.29 | 7.29 | -2.41% | 4,226,400 |
| Jun 2, 2026 | 7.90 | 7.90 | 7.36 | 7.47 | 7.47 | -4.23% | 7,826,320 |
| Jun 1, 2026 | 7.40 | 8.07 | 7.27 | 7.80 | 7.80 | 6.27% | 11,246,120 |
| May 29, 2026 | 7.52 | 8.15 | 7.25 | 7.34 | 7.34 | -2.39% | 4,626,158 |
| May 28, 2026 | 7.45 | 7.56 | 7.27 | 7.52 | 7.52 | 0.40% | 3,744,490 |
| May 27, 2026 | 7.74 | 7.74 | 7.37 | 7.49 | 7.49 | -2.98% | 4,012,362 |
| May 26, 2026 | 7.90 | 7.96 | 7.66 | 7.72 | 7.72 | -2.77% | 3,249,800 |
| May 25, 2026 | 8.02 | 8.07 | 7.81 | 7.94 | 7.94 | -0.13% | 3,569,260 |
| May 22, 2026 | 7.90 | 7.97 | 7.75 | 7.95 | 7.95 | 1.92% | 3,578,300 |
| May 21, 2026 | 8.28 | 8.35 | 8.02 | 8.05 | 7.80 | -2.66% | 5,584,100 |
| May 20, 2026 | 8.50 | 8.51 | 8.19 | 8.27 | 8.01 | -2.36% | 4,404,000 |
| May 19, 2026 | 8.24 | 8.70 | 8.21 | 8.47 | 8.21 | 2.79% | 8,347,200 |
| May 18, 2026 | 8.18 | 8.24 | 8.04 | 8.24 | 7.98 | 0.61% | 3,538,560 |
| May 15, 2026 | 8.27 | 8.30 | 8.13 | 8.19 | 7.94 | -0.97% | 4,215,900 |
| May 14, 2026 | 8.34 | 8.38 | 8.22 | 8.27 | 8.01 | -0.36% | 3,663,000 |
| May 13, 2026 | 8.29 | 8.32 | 8.16 | 8.30 | 8.04 | 0.12% | 3,992,404 |
| May 12, 2026 | 8.51 | 8.55 | 8.26 | 8.29 | 8.03 | -2.59% | 4,614,200 |
| May 11, 2026 | 8.56 | 8.58 | 8.43 | 8.51 | 8.25 | -0.35% | 5,431,060 |
| May 8, 2026 | 8.31 | 8.55 | 8.31 | 8.54 | 8.27 | 1.67% | 5,428,200 |
| May 7, 2026 | 8.57 | 8.64 | 8.37 | 8.40 | 8.14 | -1.18% | 6,730,622 |
| May 6, 2026 | 8.70 | 8.72 | 8.41 | 8.50 | 8.24 | -2.30% | 10,861,360 |
| Apr 30, 2026 | 8.40 | 8.82 | 8.40 | 8.70 | 8.43 | -3.23% | 10,270,700 |
| Apr 29, 2026 | 8.94 | 9.06 | 8.86 | 8.99 | 8.71 | 1.12% | 3,622,900 |
| Apr 28, 2026 | 8.73 | 8.97 | 8.73 | 8.89 | 8.61 | 0.23% | 3,925,600 |
| Apr 27, 2026 | 8.83 | 8.92 | 8.66 | 8.87 | 8.59 | 1.49% | 4,091,900 |
| Apr 24, 2026 | 8.60 | 8.80 | 8.58 | 8.74 | 8.47 | 0.46% | 2,613,660 |
| Apr 23, 2026 | 8.70 | 8.85 | 8.61 | 8.70 | 8.43 | -0.80% | 3,499,000 |
| Apr 22, 2026 | 8.85 | 8.86 | 8.73 | 8.77 | 8.50 | -0.90% | 2,708,200 |
| Apr 21, 2026 | 8.77 | 8.87 | 8.71 | 8.85 | 8.58 | 1.03% | 3,372,000 |
| Apr 20, 2026 | 8.69 | 8.80 | 8.55 | 8.76 | 8.49 | 1.27% | 4,272,000 |
| Apr 17, 2026 | 8.81 | 8.81 | 8.61 | 8.65 | 8.38 | -1.26% | 2,815,000 |
| Apr 16, 2026 | 8.60 | 8.81 | 8.55 | 8.76 | 8.49 | 2.46% | 3,677,100 |
| Apr 15, 2026 | 8.67 | 8.67 | 8.51 | 8.55 | 8.28 | -0.58% | 3,103,600 |
| Apr 14, 2026 | 8.64 | 8.67 | 8.48 | 8.60 | 8.33 | - | 3,533,400 |
| Apr 13, 2026 | 8.68 | 8.69 | 8.50 | 8.60 | 8.33 | -0.92% | 4,015,205 |
| Apr 10, 2026 | 8.65 | 8.75 | 8.58 | 8.68 | 8.41 | 1.64% | 3,823,000 |
| Apr 9, 2026 | 8.68 | 8.71 | 8.52 | 8.54 | 8.27 | -1.61% | 3,766,800 |
| Apr 8, 2026 | 8.60 | 8.77 | 8.59 | 8.68 | 8.41 | 2.48% | 5,049,600 |
| Apr 7, 2026 | 8.27 | 8.50 | 8.17 | 8.47 | 8.21 | 2.67% | 5,417,600 |
| Apr 3, 2026 | 8.52 | 8.59 | 8.25 | 8.25 | 7.99 | -3.17% | 4,835,556 |
| Apr 2, 2026 | 8.87 | 8.88 | 8.48 | 8.52 | 8.26 | -3.62% | 5,828,800 |
| Apr 1, 2026 | 8.68 | 8.88 | 8.61 | 8.84 | 8.57 | 4.62% | 9,769,305 |
| Mar 31, 2026 | 8.65 | 8.82 | 8.45 | 8.45 | 8.19 | -6.73% | 10,951,540 |
| Mar 30, 2026 | 8.75 | 9.08 | 8.74 | 9.06 | 8.78 | 1.46% | 4,420,400 |
| Mar 27, 2026 | 8.75 | 8.95 | 8.72 | 8.93 | 8.65 | 1.02% | 3,369,600 |