Ourpalm Co., Ltd. (SHE:300315)
China · Delayed Price · Currency is CNY 5.52
-0.06 (-1.08%)
Last updated: Jul 29, 2025
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.53 | 5.55 | 5.40 | 5.52 | - | - | 149,217,096 |
| 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 |
| Jun 16, 2025 | 5.24 | 5.56 | 5.24 | 5.53 | - | 4.73% | 208,114,720 |
| Jun 13, 2025 | 5.46 | 5.50 | 5.28 | 5.28 | - | -4.00% | 148,603,600 |
| Jun 12, 2025 | 5.47 | 5.62 | 5.42 | 5.50 | - | -0.36% | 202,770,700 |
| Jun 11, 2025 | 5.36 | 5.60 | 5.34 | 5.52 | - | 2.03% | 243,768,626 |
| Jun 10, 2025 | 5.37 | 5.44 | 5.21 | 5.41 | - | 0.37% | 200,013,077 |
| Jun 9, 2025 | 5.37 | 5.51 | 5.34 | 5.39 | - | 1.13% | 157,211,016 |
| Jun 6, 2025 | 5.55 | 5.69 | 5.30 | 5.33 | - | -4.14% | 235,317,032 |
| Jun 5, 2025 | 5.40 | 5.72 | 5.39 | 5.56 | - | 3.15% | 356,633,766 |
| Jun 4, 2025 | 5.40 | 5.61 | 5.36 | 5.39 | - | -6.26% | 444,867,471 |
| Jun 3, 2025 | 5.24 | 6.02 | 5.16 | 5.75 | - | 14.54% | 613,194,913 |
| May 30, 2025 | 5.25 | 5.49 | 5.00 | 5.02 | - | 4.80% | 350,446,292 |
| May 29, 2025 | 4.60 | 4.82 | 4.60 | 4.79 | - | 3.90% | 93,068,464 |
| May 28, 2025 | 4.65 | 4.67 | 4.60 | 4.61 | - | -0.86% | 34,591,873 |
| May 27, 2025 | 4.71 | 4.71 | 4.64 | 4.65 | - | -1.27% | 41,373,075 |
| May 26, 2025 | 4.60 | 4.79 | 4.60 | 4.71 | - | 2.39% | 66,004,699 |
| May 23, 2025 | 4.69 | 4.70 | 4.60 | 4.60 | - | -2.75% | 54,180,014 |