Ourpalm Co., Ltd. (SHE:300315)
China · Delayed Price · Currency is CNY 5.21
+0.18 (3.58%)
At close: Nov 24, 2025
Ourpalm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 5.09 | 5.13 | 5.06 | 5.12 | 5.12 | 0.59% | 38,140,360 |
| Oct 28, 2025 | 5.14 | 5.17 | 5.09 | 5.09 | 5.09 | -1.17% | 45,691,780 |
| Oct 27, 2025 | 5.19 | 5.21 | 5.13 | 5.15 | 5.15 | -0.39% | 43,863,030 |
| Oct 24, 2025 | 5.16 | 5.20 | 5.14 | 5.17 | 5.17 | 0.19% | 41,906,060 |
| Oct 23, 2025 | 5.13 | 5.17 | 5.07 | 5.16 | 5.16 | 0.98% | 45,101,650 |
| Oct 22, 2025 | 5.09 | 5.16 | 5.07 | 5.11 | 5.11 | - | 34,194,600 |
| Oct 21, 2025 | 5.04 | 5.12 | 5.04 | 5.11 | 5.11 | 1.39% | 36,290,410 |
| Oct 20, 2025 | 5.07 | 5.08 | 5.03 | 5.04 | 5.04 | 0.80% | 36,195,610 |
| Oct 17, 2025 | 5.13 | 5.15 | 5.00 | 5.00 | 5.00 | -2.91% | 53,912,090 |
| Oct 16, 2025 | 5.24 | 5.24 | 5.12 | 5.15 | 5.15 | -2.09% | 55,616,700 |
| Oct 15, 2025 | 5.20 | 5.26 | 5.16 | 5.26 | 5.26 | 0.96% | 53,499,970 |
| Oct 14, 2025 | 5.26 | 5.35 | 5.18 | 5.21 | 5.21 | -0.95% | 72,933,610 |
| Oct 13, 2025 | 5.17 | 5.30 | 5.10 | 5.26 | 5.26 | -2.95% | 90,179,830 |
| Oct 10, 2025 | 5.35 | 5.57 | 5.35 | 5.42 | 5.42 | 0.74% | 121,701,800 |
| Oct 9, 2025 | 5.33 | 5.44 | 5.31 | 5.38 | 5.38 | 1.13% | 72,676,360 |
| Sep 30, 2025 | 5.33 | 5.36 | 5.29 | 5.32 | 5.32 | - | 55,544,590 |
| Sep 29, 2025 | 5.29 | 5.34 | 5.23 | 5.32 | 5.32 | 0.38% | 58,260,660 |
| Sep 26, 2025 | 5.40 | 5.41 | 5.30 | 5.30 | 5.30 | -2.39% | 71,032,300 |
| Sep 25, 2025 | 5.39 | 5.54 | 5.37 | 5.43 | 5.43 | 0.74% | 87,848,070 |
| Sep 24, 2025 | 5.25 | 5.40 | 5.21 | 5.39 | 5.39 | 2.47% | 73,976,700 |
| Sep 23, 2025 | 5.40 | 5.43 | 5.14 | 5.26 | 5.26 | -2.95% | 103,476,000 |
| Sep 22, 2025 | 5.50 | 5.51 | 5.35 | 5.42 | 5.42 | -1.81% | 92,070,430 |
| Sep 19, 2025 | 5.55 | 5.63 | 5.49 | 5.52 | 5.52 | -1.08% | 83,542,370 |
| Sep 18, 2025 | 5.73 | 5.78 | 5.53 | 5.58 | 5.58 | -2.79% | 135,099,800 |
| Sep 17, 2025 | 5.74 | 5.77 | 5.68 | 5.74 | 5.74 | -0.35% | 99,226,610 |
| Sep 16, 2025 | 5.67 | 5.77 | 5.65 | 5.76 | 5.76 | 1.23% | 122,838,400 |
| Sep 15, 2025 | 5.61 | 5.74 | 5.58 | 5.69 | 5.69 | 1.43% | 127,358,800 |
| Sep 12, 2025 | 5.69 | 5.72 | 5.61 | 5.61 | 5.61 | -1.58% | 96,160,770 |
| Sep 11, 2025 | 5.65 | 5.70 | 5.51 | 5.70 | 5.70 | 0.71% | 104,896,900 |
| Sep 10, 2025 | 5.54 | 5.71 | 5.54 | 5.66 | 5.66 | 1.62% | 103,218,500 |
| Sep 9, 2025 | 5.65 | 5.68 | 5.52 | 5.57 | 5.57 | -1.94% | 83,500,240 |
| Sep 8, 2025 | 5.62 | 5.69 | 5.56 | 5.68 | 5.68 | 1.07% | 103,090,900 |
| Sep 5, 2025 | 5.50 | 5.62 | 5.46 | 5.62 | 5.62 | 2.18% | 95,120,480 |