Nanjing OLO Home Furnishing Co.,Ltd (SHA:603326)
China · Delayed Price · Currency is CNY 6.55
+0.22 (3.48%)
Aug 3, 2026, 3:00 PM CST
SHA:603326 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 6.61 | 6.87 | 6.54 | 6.78 | 6.78 | 2.26% | 3,126,900 |
| Jun 22, 2026 | 6.60 | 6.65 | 6.35 | 6.63 | 6.63 | 0.45% | 3,980,185 |
| Jun 18, 2026 | 6.59 | 6.68 | 6.40 | 6.60 | 6.60 | -0.15% | 3,318,940 |
| Jun 17, 2026 | 6.79 | 6.80 | 6.59 | 6.61 | 6.61 | -2.36% | 2,936,000 |
| Jun 16, 2026 | 6.86 | 6.87 | 6.64 | 6.77 | 6.77 | -1.31% | 2,823,340 |
| Jun 15, 2026 | 7.02 | 7.15 | 6.75 | 6.86 | 6.86 | -1.86% | 4,432,708 |
| Jun 12, 2026 | 6.97 | 7.12 | 6.81 | 6.99 | 6.99 | 1.16% | 3,733,936 |
| Jun 11, 2026 | 6.95 | 7.02 | 6.79 | 6.91 | 6.91 | -1.29% | 3,111,996 |
| Jun 10, 2026 | 7.08 | 7.12 | 6.85 | 7.00 | 7.00 | -1.13% | 2,896,660 |
| 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 |