Ourpalm Co., Ltd. (SHE:300315)
China · Delayed Price · Currency is CNY 5.18
+0.03 (0.58%)
At close: Jan 8, 2026
Ourpalm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.18 | 5.38 | 5.16 | 5.37 | 5.37 | 3.67% | 148,308,400 |
| Jan 8, 2026 | 5.15 | 5.23 | 5.13 | 5.18 | 5.18 | 0.58% | 66,717,020 |
| Jan 7, 2026 | 5.16 | 5.27 | 5.14 | 5.15 | 5.15 | -0.58% | 77,636,210 |
| Jan 6, 2026 | 5.15 | 5.20 | 5.12 | 5.18 | 5.18 | 0.39% | 78,170,610 |
| Jan 5, 2026 | 4.97 | 5.17 | 4.96 | 5.16 | 5.16 | 4.45% | 113,747,400 |
| Dec 31, 2025 | 4.88 | 4.97 | 4.87 | 4.94 | 4.94 | 1.23% | 50,175,610 |
| Dec 30, 2025 | 4.87 | 4.94 | 4.86 | 4.88 | 4.88 | - | 37,406,262 |
| Dec 29, 2025 | 4.88 | 4.92 | 4.85 | 4.88 | 4.88 | -0.41% | 35,071,863 |
| Dec 26, 2025 | 4.89 | 4.92 | 4.85 | 4.90 | 4.90 | 0.20% | 36,733,800 |
| Dec 25, 2025 | 4.87 | 4.91 | 4.84 | 4.89 | 4.89 | 0.41% | 31,238,710 |
| Dec 24, 2025 | 4.80 | 4.88 | 4.79 | 4.87 | 4.87 | 1.25% | 34,885,490 |
| Dec 23, 2025 | 4.83 | 4.85 | 4.78 | 4.81 | 4.81 | -0.82% | 29,390,240 |
| Dec 22, 2025 | 4.84 | 4.88 | 4.83 | 4.85 | 4.85 | - | 33,638,719 |
| Dec 19, 2025 | 4.79 | 4.86 | 4.77 | 4.85 | 4.85 | 1.04% | 37,624,470 |
| Dec 18, 2025 | 4.76 | 4.86 | 4.74 | 4.80 | 4.80 | 0.21% | 36,903,700 |
| Dec 17, 2025 | 4.74 | 4.80 | 4.70 | 4.79 | 4.79 | 1.27% | 38,204,500 |
| Dec 16, 2025 | 4.81 | 4.81 | 4.71 | 4.73 | 4.73 | -1.87% | 39,248,740 |
| Dec 15, 2025 | 4.90 | 4.90 | 4.80 | 4.82 | 4.82 | -2.03% | 44,208,980 |
| Dec 12, 2025 | 5.01 | 5.03 | 4.90 | 4.92 | 4.92 | -1.80% | 67,598,510 |
| Dec 11, 2025 | 5.08 | 5.09 | 5.00 | 5.01 | 5.01 | -1.38% | 37,259,990 |
| Dec 10, 2025 | 5.06 | 5.09 | 5.01 | 5.08 | 5.08 | 0.40% | 29,367,530 |
| Dec 9, 2025 | 5.10 | 5.14 | 5.06 | 5.06 | 5.06 | -0.78% | 34,728,690 |
| Dec 8, 2025 | 5.08 | 5.13 | 5.08 | 5.10 | 5.10 | 0.39% | 35,688,440 |
| Dec 5, 2025 | 5.03 | 5.09 | 5.00 | 5.08 | 5.08 | 0.99% | 32,225,660 |
| Dec 4, 2025 | 5.06 | 5.07 | 5.00 | 5.03 | 5.03 | -0.59% | 38,285,410 |
| Dec 3, 2025 | 5.13 | 5.14 | 5.03 | 5.06 | 5.06 | -1.36% | 51,201,500 |
| Dec 2, 2025 | 5.21 | 5.21 | 5.11 | 5.13 | 5.13 | -1.72% | 49,592,110 |
| Dec 1, 2025 | 5.19 | 5.25 | 5.16 | 5.22 | 5.22 | 0.38% | 51,288,400 |
| Nov 28, 2025 | 5.20 | 5.25 | 5.16 | 5.20 | 5.20 | 0.19% | 51,237,580 |
| Nov 27, 2025 | 5.29 | 5.34 | 5.19 | 5.19 | 5.19 | -1.52% | 57,060,070 |
| Nov 26, 2025 | 5.32 | 5.37 | 5.25 | 5.27 | 5.27 | -1.86% | 90,798,160 |
| Nov 25, 2025 | 5.22 | 5.46 | 5.19 | 5.37 | 5.37 | 3.07% | 171,538,700 |
| Nov 24, 2025 | 5.05 | 5.23 | 5.01 | 5.21 | 5.21 | 3.58% | 79,575,160 |
| Nov 21, 2025 | 5.08 | 5.15 | 5.00 | 5.03 | 5.03 | -1.37% | 63,609,710 |
| Nov 20, 2025 | 5.19 | 5.22 | 5.09 | 5.10 | 5.10 | -1.54% | 50,011,899 |
| Nov 19, 2025 | 5.31 | 5.32 | 5.16 | 5.18 | 5.18 | -2.81% | 72,731,180 |
| Nov 18, 2025 | 5.26 | 5.34 | 5.22 | 5.33 | 5.33 | 1.14% | 96,104,390 |
| Nov 17, 2025 | 5.21 | 5.28 | 5.18 | 5.27 | 5.27 | 0.76% | 59,853,450 |
| Nov 14, 2025 | 5.21 | 5.29 | 5.21 | 5.23 | 5.23 | -0.38% | 46,933,340 |
| Nov 13, 2025 | 5.23 | 5.26 | 5.19 | 5.25 | 5.25 | 0.19% | 50,946,220 |
| Nov 12, 2025 | 5.24 | 5.26 | 5.18 | 5.24 | 5.24 | - | 43,230,900 |
| Nov 11, 2025 | 5.25 | 5.28 | 5.21 | 5.24 | 5.24 | -0.38% | 39,253,450 |
| Nov 10, 2025 | 5.19 | 5.26 | 5.19 | 5.26 | 5.26 | 1.15% | 46,211,250 |
| Nov 7, 2025 | 5.22 | 5.26 | 5.19 | 5.20 | 5.20 | -0.76% | 39,999,950 |
| Nov 6, 2025 | 5.24 | 5.27 | 5.20 | 5.24 | 5.24 | -0.57% | 40,499,620 |
| Nov 5, 2025 | 5.24 | 5.30 | 5.22 | 5.27 | 5.27 | 0.19% | 45,726,560 |
| Nov 4, 2025 | 5.28 | 5.28 | 5.21 | 5.26 | 5.26 | -0.38% | 55,418,330 |
| Nov 3, 2025 | 5.20 | 5.29 | 5.19 | 5.28 | 5.28 | 1.54% | 84,203,340 |
| Oct 31, 2025 | 5.07 | 5.22 | 5.07 | 5.20 | 5.20 | 2.16% | 76,164,280 |
| Oct 30, 2025 | 5.11 | 5.17 | 5.05 | 5.09 | 5.09 | -0.59% | 53,269,880 |