Ourpalm Co., Ltd. (SHE:300315)
China · Delayed Price · Currency is CNY 6.03
+0.03 (0.50%)
Last updated: Aug 22, 2025
Ourpalm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 6.00 | 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 |
| Jul 10, 2025 | 5.86 | 5.99 | 5.83 | 5.89 | - | -0.17% | 133,507,307 |
| Jul 9, 2025 | 5.89 | 5.97 | 5.81 | 5.90 | - | 0.34% | 150,949,976 |
| Jul 8, 2025 | 5.79 | 5.98 | 5.75 | 5.88 | - | 1.55% | 164,963,177 |
| Jul 7, 2025 | 5.78 | 5.94 | 5.77 | 5.79 | - | -0.69% | 112,506,036 |
| Jul 4, 2025 | 5.71 | 6.01 | 5.67 | 5.83 | - | 1.22% | 185,557,970 |
| Jul 3, 2025 | 5.70 | 5.80 | 5.67 | 5.76 | - | 0.52% | 89,784,796 |
| Jul 2, 2025 | 5.87 | 5.88 | 5.68 | 5.73 | - | -3.21% | 146,764,360 |
| Jul 1, 2025 | 6.09 | 6.11 | 5.84 | 5.92 | - | -2.47% | 200,986,576 |
| Jun 30, 2025 | 5.86 | 6.16 | 5.85 | 6.07 | - | 4.48% | 285,010,510 |
| Jun 27, 2025 | 6.00 | 6.04 | 5.80 | 5.81 | - | -2.35% | 219,974,071 |
| Jun 26, 2025 | 5.85 | 6.17 | 5.82 | 5.95 | - | 0.68% | 314,234,214 |
| Jun 25, 2025 | 5.80 | 5.92 | 5.68 | 5.91 | - | 0.68% | 291,935,270 |
| Jun 24, 2025 | 5.64 | 6.15 | 5.61 | 5.87 | - | 5.01% | 373,151,286 |
| Jun 23, 2025 | 5.31 | 5.63 | 5.31 | 5.59 | - | 2.01% | 181,151,091 |
| Jun 20, 2025 | 5.68 | 5.80 | 5.48 | 5.48 | - | -0.18% | 195,740,120 |
| Jun 19, 2025 | 5.61 | 5.69 | 5.46 | 5.49 | - | -1.96% | 201,162,953 |
| Jun 18, 2025 | 5.51 | 5.70 | 5.44 | 5.60 | - | 1.82% | 231,574,204 |
| Jun 17, 2025 | 5.53 | 5.59 | 5.43 | 5.50 | - | -0.54% | 141,531,389 |