Nanjing OLO Home Furnishing Co.,Ltd (SHA:603326)
China · Delayed Price · Currency is CNY 7.40
-0.07 (-0.94%)
Sep 1, 2026, 3:00 PM CST
SHA:603326 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 7.42 | 7.58 | 7.39 | 7.40 | 7.40 | -0.94% | 6,893,700 |
| Aug 31, 2026 | 7.23 | 7.82 | 7.20 | 7.47 | 7.47 | 3.18% | 11,404,360 |
| Aug 28, 2026 | 7.07 | 7.26 | 7.05 | 7.24 | 7.24 | 2.40% | 3,780,100 |
| Aug 27, 2026 | 7.12 | 7.13 | 7.02 | 7.07 | 7.07 | -0.70% | 3,153,100 |
| Aug 26, 2026 | 7.16 | 7.23 | 7.07 | 7.12 | 7.12 | -0.70% | 3,420,400 |
| Aug 25, 2026 | 6.95 | 7.19 | 6.93 | 7.17 | 7.17 | 2.58% | 3,427,000 |
| Aug 24, 2026 | 6.98 | 7.08 | 6.90 | 6.99 | 6.99 | - | 3,524,800 |
| Aug 21, 2026 | 6.99 | 7.02 | 6.76 | 6.99 | 6.99 | - | 4,183,300 |
| Aug 20, 2026 | 6.94 | 7.04 | 6.86 | 6.99 | 6.99 | 1.90% | 5,063,900 |
| Aug 19, 2026 | 6.93 | 7.31 | 6.81 | 6.86 | 6.86 | -3.92% | 7,192,000 |
| Aug 18, 2026 | 6.83 | 7.31 | 6.76 | 7.14 | 7.14 | 4.23% | 11,962,000 |
| Aug 17, 2026 | 6.80 | 6.87 | 6.68 | 6.85 | 6.85 | 1.48% | 2,209,460 |
| Aug 14, 2026 | 6.75 | 6.82 | 6.65 | 6.75 | 6.75 | -0.44% | 2,490,200 |
| Aug 13, 2026 | 6.88 | 7.02 | 6.75 | 6.78 | 6.78 | -1.88% | 3,006,360 |
| Aug 12, 2026 | 6.84 | 6.94 | 6.78 | 6.91 | 6.91 | 1.77% | 2,783,240 |
| Aug 11, 2026 | 6.78 | 6.85 | 6.69 | 6.79 | 6.79 | 0.15% | 3,297,000 |
| Aug 10, 2026 | 6.51 | 6.80 | 6.51 | 6.78 | 6.78 | 3.99% | 3,944,500 |
| Aug 7, 2026 | 6.60 | 6.62 | 6.38 | 6.52 | 6.52 | -1.81% | 4,294,460 |
| Aug 6, 2026 | 6.49 | 6.64 | 6.42 | 6.64 | 6.64 | 1.84% | 3,684,300 |
| Aug 5, 2026 | 6.63 | 6.65 | 6.42 | 6.52 | 6.52 | -0.61% | 4,176,901 |
| Aug 4, 2026 | 6.60 | 6.71 | 6.53 | 6.56 | 6.56 | 0.15% | 6,912,200 |
| Aug 3, 2026 | 6.34 | 6.58 | 6.24 | 6.55 | 6.55 | 3.48% | 7,610,540 |
| Jul 31, 2026 | 6.12 | 6.33 | 6.02 | 6.33 | 6.33 | 3.26% | 6,991,299 |
| Jul 30, 2026 | 6.10 | 6.26 | 6.01 | 6.13 | 6.13 | -0.33% | 6,968,300 |
| Jul 29, 2026 | 5.95 | 6.45 | 5.94 | 6.15 | 6.15 | 3.89% | 10,171,000 |
| Jul 28, 2026 | 5.89 | 6.00 | 5.82 | 5.92 | 5.92 | 1.02% | 4,097,900 |
| Jul 27, 2026 | 5.74 | 5.92 | 5.68 | 5.86 | 5.86 | 2.63% | 4,224,188 |
| Jul 24, 2026 | 5.77 | 5.86 | 5.66 | 5.71 | 5.71 | -2.89% | 2,604,300 |
| Jul 23, 2026 | 5.61 | 5.88 | 5.50 | 5.88 | 5.88 | 3.89% | 3,465,868 |
| Jul 22, 2026 | 5.71 | 5.81 | 5.60 | 5.66 | 5.66 | -1.39% | 3,411,010 |
| Jul 21, 2026 | 5.95 | 5.99 | 5.53 | 5.74 | 5.74 | -3.53% | 6,433,600 |
| Jul 20, 2026 | 6.27 | 6.35 | 5.88 | 5.95 | 5.95 | -3.41% | 5,723,700 |
| Jul 17, 2026 | 6.43 | 6.50 | 6.09 | 6.16 | 6.16 | -4.20% | 3,642,100 |
| Jul 16, 2026 | 6.30 | 6.48 | 6.26 | 6.43 | 6.43 | 2.06% | 3,057,800 |
| Jul 15, 2026 | 6.24 | 6.34 | 6.16 | 6.30 | 6.30 | 0.96% | 2,948,000 |
| Jul 14, 2026 | 6.10 | 6.27 | 6.00 | 6.24 | 6.24 | 2.13% | 3,764,100 |
| Jul 13, 2026 | 6.27 | 6.33 | 6.11 | 6.11 | 6.11 | -2.86% | 3,283,200 |
| Jul 10, 2026 | 6.08 | 6.38 | 6.04 | 6.29 | 6.29 | 2.11% | 2,896,400 |
| Jul 9, 2026 | 6.13 | 6.24 | 6.03 | 6.16 | 6.16 | -1.12% | 3,999,850 |
| Jul 8, 2026 | 6.26 | 6.32 | 6.09 | 6.23 | 6.23 | -0.48% | 2,119,400 |
| Jul 7, 2026 | 6.53 | 6.53 | 6.20 | 6.26 | 6.26 | -3.10% | 3,233,700 |
| Jul 6, 2026 | 6.51 | 6.61 | 6.41 | 6.46 | 6.46 | -0.62% | 2,963,800 |
| Jul 3, 2026 | 6.38 | 6.55 | 6.31 | 6.50 | 6.50 | 1.88% | 3,781,440 |
| Jul 2, 2026 | 6.33 | 6.48 | 6.29 | 6.38 | 6.38 | 0.63% | 2,836,700 |
| Jul 1, 2026 | 6.15 | 6.42 | 6.09 | 6.34 | 6.34 | 2.92% | 4,119,100 |
| Jun 30, 2026 | 6.28 | 6.36 | 6.07 | 6.16 | 6.16 | -2.22% | 2,968,400 |
| Jun 29, 2026 | 6.26 | 6.39 | 5.99 | 6.30 | 6.30 | -0.32% | 4,458,218 |
| Jun 26, 2026 | 6.38 | 6.43 | 6.20 | 6.32 | 6.32 | -0.78% | 3,413,880 |
| Jun 25, 2026 | 6.53 | 6.62 | 6.36 | 6.37 | 6.37 | -2.60% | 2,863,700 |
| Jun 24, 2026 | 6.83 | 6.85 | 6.49 | 6.54 | 6.54 | -3.54% | 3,248,100 |