Nanjing OLO Home Furnishing Co.,Ltd (SHA:603326)
China · Delayed Price · Currency is CNY 7.65
+0.17 (2.27%)
Sep 22, 2026, 3:00 PM CST
SHA:603326 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |