Ourpalm Co., Ltd. (SHE:300315)
China · Delayed Price · Currency is CNY 4.500
-0.060 (-1.32%)
At close: May 28, 2026
Ourpalm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4.59 | 4.70 | 4.53 | 4.56 | 4.56 | -0.65% | 56,381,400 |
| May 26, 2026 | 4.67 | 4.68 | 4.50 | 4.59 | 4.59 | -2.13% | 58,478,270 |
| May 25, 2026 | 4.75 | 4.79 | 4.63 | 4.69 | 4.69 | -1.26% | 61,632,190 |
| May 22, 2026 | 4.78 | 4.80 | 4.70 | 4.75 | 4.75 | - | 51,092,650 |
| May 21, 2026 | 4.84 | 4.93 | 4.73 | 4.75 | 4.75 | -1.66% | 62,069,330 |
| May 20, 2026 | 4.98 | 4.99 | 4.81 | 4.83 | 4.83 | -3.78% | 71,644,400 |
| May 19, 2026 | 4.90 | 5.02 | 4.88 | 5.02 | 5.02 | 2.24% | 58,505,110 |
| May 18, 2026 | 4.87 | 4.96 | 4.85 | 4.91 | 4.91 | 0.20% | 46,811,230 |
| May 15, 2026 | 4.89 | 5.01 | 4.87 | 4.90 | 4.90 | 0.20% | 57,069,390 |
| May 14, 2026 | 5.12 | 5.14 | 4.89 | 4.89 | 4.89 | -4.12% | 74,297,930 |
| May 13, 2026 | 5.05 | 5.12 | 5.04 | 5.10 | 5.10 | 0.79% | 51,409,680 |
| May 12, 2026 | 5.14 | 5.15 | 5.03 | 5.06 | 5.06 | -1.94% | 61,941,680 |
| May 11, 2026 | 5.18 | 5.21 | 5.09 | 5.16 | 5.16 | -0.39% | 83,199,040 |
| May 8, 2026 | 5.13 | 5.30 | 5.12 | 5.18 | 5.18 | 0.39% | 105,752,000 |
| May 7, 2026 | 5.09 | 5.17 | 5.03 | 5.16 | 5.16 | 1.57% | 86,773,150 |
| May 6, 2026 | 5.02 | 5.12 | 5.01 | 5.08 | 5.08 | 1.40% | 79,474,480 |
| Apr 30, 2026 | 4.94 | 5.02 | 4.91 | 5.01 | 5.01 | 1.01% | 70,717,710 |
| Apr 29, 2026 | 4.85 | 4.98 | 4.85 | 4.96 | 4.96 | 1.64% | 78,390,310 |
| Apr 28, 2026 | 4.84 | 4.99 | 4.84 | 4.88 | 4.88 | 1.88% | 98,022,410 |
| Apr 27, 2026 | 4.70 | 4.82 | 4.69 | 4.79 | 4.79 | 1.91% | 47,674,090 |
| Apr 24, 2026 | 4.75 | 4.77 | 4.66 | 4.70 | 4.70 | -1.67% | 46,850,480 |
| Apr 23, 2026 | 4.87 | 4.89 | 4.75 | 4.78 | 4.78 | -1.85% | 57,194,040 |
| Apr 22, 2026 | 4.88 | 4.90 | 4.85 | 4.87 | 4.87 | -0.81% | 42,142,650 |
| Apr 21, 2026 | 4.92 | 4.97 | 4.87 | 4.91 | 4.91 | -0.41% | 53,305,480 |
| Apr 20, 2026 | 4.90 | 4.96 | 4.89 | 4.93 | 4.93 | 0.20% | 45,641,590 |
| Apr 17, 2026 | 4.94 | 4.95 | 4.88 | 4.92 | 4.92 | -1.01% | 58,189,600 |
| Apr 16, 2026 | 4.93 | 4.99 | 4.92 | 4.97 | 4.97 | 0.81% | 58,386,600 |
| Apr 15, 2026 | 4.98 | 5.02 | 4.91 | 4.93 | 4.93 | -0.80% | 56,564,420 |
| Apr 14, 2026 | 5.02 | 5.04 | 4.90 | 4.97 | 4.97 | 0.20% | 69,386,370 |
| Apr 13, 2026 | 5.00 | 5.02 | 4.91 | 4.96 | 4.96 | -3.13% | 117,208,800 |
| Apr 10, 2026 | 4.85 | 5.25 | 4.85 | 5.12 | 5.12 | 6.22% | 183,136,900 |
| Apr 9, 2026 | 4.91 | 4.92 | 4.80 | 4.82 | 4.82 | -3.21% | 66,734,050 |
| Apr 8, 2026 | 4.76 | 4.98 | 4.76 | 4.98 | 4.98 | 6.87% | 105,069,600 |
| Apr 7, 2026 | 4.63 | 4.71 | 4.63 | 4.66 | 4.66 | 0.65% | 34,464,730 |
| Apr 3, 2026 | 4.80 | 4.82 | 4.63 | 4.63 | 4.63 | -3.14% | 48,353,650 |
| Apr 2, 2026 | 4.88 | 4.88 | 4.75 | 4.78 | 4.78 | -2.45% | 57,210,600 |
| Apr 1, 2026 | 4.88 | 4.93 | 4.81 | 4.90 | 4.90 | 2.30% | 63,200,980 |
| Mar 31, 2026 | 4.88 | 4.92 | 4.77 | 4.79 | 4.79 | -2.04% | 53,753,900 |
| Mar 30, 2026 | 4.82 | 4.89 | 4.76 | 4.89 | 4.89 | - | 45,183,980 |
| Mar 27, 2026 | 4.73 | 4.93 | 4.72 | 4.89 | 4.89 | 2.09% | 56,427,450 |
| Mar 26, 2026 | 4.93 | 4.94 | 4.78 | 4.79 | 4.79 | -3.04% | 56,907,210 |
| Mar 25, 2026 | 4.88 | 4.98 | 4.86 | 4.94 | 4.94 | 1.23% | 70,042,900 |
| Mar 24, 2026 | 4.81 | 4.89 | 4.75 | 4.88 | 4.88 | 2.95% | 72,268,210 |
| Mar 23, 2026 | 4.91 | 4.96 | 4.70 | 4.74 | 4.74 | -5.39% | 91,076,000 |
| Mar 20, 2026 | 5.21 | 5.25 | 5.00 | 5.01 | 5.01 | -3.65% | 88,390,790 |
| Mar 19, 2026 | 5.21 | 5.30 | 5.19 | 5.20 | 5.20 | -1.89% | 79,311,140 |
| Mar 18, 2026 | 5.31 | 5.33 | 5.20 | 5.30 | 5.30 | 0.38% | 82,081,800 |
| Mar 17, 2026 | 5.28 | 5.50 | 5.22 | 5.28 | 5.28 | 0.19% | 125,237,400 |
| Mar 16, 2026 | 5.30 | 5.36 | 5.20 | 5.27 | 5.27 | -1.50% | 106,699,400 |
| Mar 13, 2026 | 5.55 | 5.60 | 5.31 | 5.35 | 5.35 | -5.48% | 192,932,300 |