Ourpalm Co., Ltd. (SHE:300315)
China · Delayed Price · Currency is CNY 5.58
-0.16 (-2.79%)
At close: Sep 18, 2025
Ourpalm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 5.69 | 5.78 | 5.53 | 5.58 | - | -2.79% | 135,099,881 |
| Sep 17, 2025 | 5.74 | 5.77 | 5.68 | 5.74 | - | -0.35% | 99,226,616 |
| Sep 16, 2025 | 5.67 | 5.77 | 5.65 | 5.76 | - | 1.23% | 122,838,424 |
| Sep 15, 2025 | 5.61 | 5.74 | 5.58 | 5.69 | - | 1.43% | 127,358,895 |
| Sep 12, 2025 | 5.69 | 5.72 | 5.61 | 5.61 | - | -1.58% | 96,160,778 |
| Sep 11, 2025 | 5.65 | 5.70 | 5.51 | 5.70 | - | 0.71% | 104,896,944 |
| Sep 10, 2025 | 5.54 | 5.71 | 5.54 | 5.66 | - | 1.62% | 103,218,554 |
| Sep 9, 2025 | 5.65 | 5.68 | 5.52 | 5.57 | - | -1.94% | 83,500,246 |
| Sep 8, 2025 | 5.62 | 5.69 | 5.56 | 5.68 | - | 1.07% | 103,090,990 |
| Sep 5, 2025 | 5.50 | 5.62 | 5.46 | 5.62 | - | 2.18% | 95,120,489 |
| Sep 4, 2025 | 5.56 | 5.65 | 5.42 | 5.50 | - | -1.43% | 108,091,840 |
| Sep 3, 2025 | 5.64 | 5.78 | 5.54 | 5.58 | - | -1.06% | 120,516,305 |
| Sep 2, 2025 | 5.83 | 5.84 | 5.58 | 5.64 | - | -3.59% | 146,884,300 |
| Sep 1, 2025 | 5.90 | 5.94 | 5.80 | 5.85 | - | -0.34% | 120,754,206 |
| Aug 29, 2025 | 5.98 | 6.02 | 5.85 | 5.87 | - | -2.33% | 135,949,812 |
| Aug 28, 2025 | 6.01 | 6.08 | 5.77 | 6.01 | - | -0.17% | 237,313,539 |
| Aug 27, 2025 | 6.45 | 6.50 | 6.02 | 6.02 | - | -4.75% | 334,263,689 |
| Aug 26, 2025 | 6.12 | 6.42 | 6.09 | 6.32 | - | 2.76% | 362,292,143 |
| Aug 25, 2025 | 6.05 | 6.17 | 5.99 | 6.15 | - | 1.32% | 227,070,496 |
| Aug 22, 2025 | 6.00 | 6.10 | 5.98 | 6.07 | - | 1.17% | 174,109,163 |
| Aug 21, 2025 | 6.15 | 6.22 | 5.97 | 6.00 | - | -0.66% | 201,574,248 |
| Aug 20, 2025 | 6.03 | 6.10 | 5.90 | 6.04 | - | -0.49% | 200,573,044 |
| Aug 19, 2025 | 6.11 | 6.26 | 6.04 | 6.07 | - | -0.82% | 268,835,008 |
| Aug 18, 2025 | 6.04 | 6.16 | 6.00 | 6.12 | - | 2.00% | 263,645,780 |
| Aug 15, 2025 | 5.90 | 6.02 | 5.81 | 6.00 | - | 0.50% | 223,064,595 |
| Aug 14, 2025 | 5.91 | 6.15 | 5.87 | 5.97 | - | 1.53% | 349,156,021 |
| Aug 13, 2025 | 5.85 | 5.95 | 5.79 | 5.88 | - | 0.34% | 161,589,359 |
| Aug 12, 2025 | 5.93 | 6.02 | 5.85 | 5.86 | - | -1.35% | 177,058,405 |
| Aug 11, 2025 | 5.91 | 5.99 | 5.77 | 5.94 | - | -1.33% | 245,652,815 |
| Aug 8, 2025 | 5.77 | 6.15 | 5.66 | 6.02 | - | 3.97% | 418,262,723 |
| Aug 7, 2025 | 5.77 | 5.87 | 5.68 | 5.79 | - | -1.36% | 227,157,395 |
| Aug 6, 2025 | 5.69 | 6.05 | 5.66 | 5.87 | - | 6.73% | 388,802,710 |
| Aug 5, 2025 | 5.50 | 5.57 | 5.48 | 5.50 | - | - | 86,873,020 |
| Aug 4, 2025 | 5.46 | 5.54 | 5.42 | 5.50 | - | -0.18% | 73,729,978 |
| Aug 1, 2025 | 5.51 | 5.55 | 5.40 | 5.51 | - | -0.18% | 94,365,296 |
| Jul 31, 2025 | 5.66 | 5.70 | 5.49 | 5.52 | - | -3.16% | 124,758,355 |
| Jul 30, 2025 | 5.63 | 5.73 | 5.58 | 5.70 | - | 0.88% | 158,363,440 |
| Jul 29, 2025 | 5.57 | 5.65 | 5.48 | 5.65 | - | 1.25% | 120,698,571 |
| Jul 28, 2025 | 5.56 | 5.62 | 5.51 | 5.58 | - | 0.36% | 77,039,504 |
| Jul 25, 2025 | 5.57 | 5.62 | 5.54 | 5.56 | - | -0.36% | 79,443,795 |
| Jul 24, 2025 | 5.52 | 5.58 | 5.51 | 5.58 | - | 1.09% | 68,915,155 |
| Jul 23, 2025 | 5.54 | 5.60 | 5.51 | 5.52 | - | -0.72% | 73,561,814 |
| Jul 22, 2025 | 5.63 | 5.65 | 5.51 | 5.56 | - | -1.59% | 102,443,154 |
| Jul 21, 2025 | 5.62 | 5.70 | 5.61 | 5.65 | - | 0.36% | 74,403,274 |
| Jul 18, 2025 | 5.72 | 5.74 | 5.61 | 5.63 | - | -1.57% | 88,137,409 |
| Jul 17, 2025 | 5.73 | 5.79 | 5.69 | 5.72 | - | 0.88% | 94,445,761 |
| Jul 16, 2025 | 5.64 | 5.77 | 5.63 | 5.67 | - | 0.53% | 94,127,715 |
| Jul 15, 2025 | 5.77 | 5.77 | 5.60 | 5.64 | - | -1.91% | 121,131,860 |
| Jul 14, 2025 | 5.91 | 5.94 | 5.72 | 5.75 | - | -3.20% | 160,362,855 |
| Jul 11, 2025 | 5.87 | 6.00 | 5.75 | 5.94 | - | 0.85% | 181,859,201 |