Nanjing OLO Home Furnishing Co.,Ltd (SHA:603326)
China · Delayed Price · Currency is CNY 6.32
-0.18 (-2.77%)
Oct 30, 2026, 3:00 PM CST
SHA:603326 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.35 | 6.59 | 6.24 | 6.32 | 6.32 | -2.77% | 4,850,496 |
| Oct 29, 2026 | 6.63 | 6.78 | 6.47 | 6.50 | 6.50 | -2.99% | 3,443,100 |
| Oct 28, 2026 | 6.85 | 6.85 | 6.64 | 6.70 | 6.70 | 0.60% | 4,584,896 |
| Oct 27, 2026 | 7.17 | 7.19 | 6.66 | 6.66 | 6.66 | -5.80% | 3,041,400 |
| Oct 26, 2026 | 7.06 | 7.16 | 6.94 | 7.07 | 7.07 | 1.14% | 3,742,600 |
| Oct 23, 2026 | 6.88 | 7.03 | 6.59 | 6.99 | 6.99 | 0.29% | 4,121,320 |
| Oct 22, 2026 | 7.14 | 7.20 | 6.96 | 6.97 | 6.97 | -2.24% | 2,749,500 |
| Oct 21, 2026 | 7.38 | 7.43 | 7.10 | 7.13 | 7.13 | -1.79% | 2,643,100 |
| Oct 20, 2026 | 7.22 | 7.45 | 7.18 | 7.26 | 7.26 | 0.55% | 2,214,100 |
| Oct 19, 2026 | 7.39 | 7.40 | 6.99 | 7.22 | 7.22 | -2.43% | 3,827,600 |
| Oct 16, 2026 | 7.30 | 7.53 | 7.28 | 7.40 | 7.40 | 2.49% | 3,260,700 |
| Oct 15, 2026 | 7.29 | 7.39 | 7.18 | 7.22 | 7.22 | -2.56% | 4,782,000 |
| Oct 14, 2026 | 7.55 | 7.97 | 7.36 | 7.41 | 7.41 | -4.26% | 5,309,800 |
| Oct 13, 2026 | 7.74 | 7.84 | 7.30 | 7.74 | 7.74 | 3.34% | 5,593,000 |
| Oct 12, 2026 | 7.65 | 7.66 | 7.42 | 7.49 | 7.49 | -1.45% | 3,212,900 |
| Oct 9, 2026 | 7.68 | 7.76 | 7.36 | 7.60 | 7.60 | -1.04% | 3,424,200 |
| Oct 8, 2026 | 7.69 | 7.77 | 7.58 | 7.68 | 7.68 | - | 3,920,202 |
| Sep 30, 2026 | 7.65 | 7.71 | 7.59 | 7.68 | 7.68 | 0.66% | 2,977,400 |
| Sep 29, 2026 | 7.59 | 7.68 | 7.50 | 7.63 | 7.63 | 0.53% | 2,455,200 |
| Sep 28, 2026 | 7.57 | 7.68 | 7.49 | 7.59 | 7.59 | 0.40% | 3,316,172 |
| Sep 24, 2026 | 7.51 | 7.66 | 7.51 | 7.56 | 7.56 | - | 2,922,800 |
| Sep 23, 2026 | 7.53 | 7.68 | 7.41 | 7.56 | 7.56 | -1.18% | 3,883,240 |
| Sep 22, 2026 | 7.48 | 7.65 | 7.41 | 7.65 | 7.65 | 2.27% | 4,037,560 |
| Sep 21, 2026 | 7.24 | 7.51 | 7.22 | 7.48 | 7.48 | 3.74% | 3,744,700 |
| Sep 18, 2026 | 7.30 | 7.37 | 7.20 | 7.21 | 7.21 | -1.37% | 2,363,600 |
| Sep 17, 2026 | 7.27 | 7.36 | 7.08 | 7.31 | 7.31 | 1.25% | 3,208,800 |
| Sep 16, 2026 | 7.08 | 7.30 | 7.08 | 7.22 | 7.22 | 1.12% | 3,244,260 |
| Sep 15, 2026 | 7.45 | 7.47 | 7.13 | 7.14 | 7.14 | -3.90% | 3,552,100 |
| Sep 14, 2026 | 7.38 | 7.48 | 7.33 | 7.43 | 7.43 | 0.81% | 3,074,200 |
| Sep 11, 2026 | 7.63 | 7.65 | 7.33 | 7.37 | 7.37 | -3.15% | 3,975,600 |
| Sep 10, 2026 | 7.69 | 7.76 | 7.56 | 7.61 | 7.61 | -1.04% | 2,399,600 |
| Sep 9, 2026 | 7.76 | 7.82 | 7.65 | 7.69 | 7.69 | -1.16% | 2,746,520 |
| Sep 8, 2026 | 7.78 | 7.87 | 7.67 | 7.78 | 7.78 | 0.13% | 3,195,500 |
| Sep 7, 2026 | 7.58 | 7.79 | 7.55 | 7.77 | 7.77 | 2.78% | 4,008,200 |
| Sep 4, 2026 | 7.48 | 7.69 | 7.38 | 7.56 | 7.56 | 1.61% | 3,852,900 |
| Sep 3, 2026 | 7.62 | 7.65 | 7.44 | 7.44 | 7.44 | -1.46% | 3,975,200 |
| Sep 2, 2026 | 7.39 | 7.67 | 7.35 | 7.55 | 7.55 | 2.03% | 5,795,408 |
| 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 |