Ourpalm Co., Ltd. (SHE:300315)
China · Delayed Price · Currency is CNY 4.380
+0.190 (4.53%)
At close: Jul 31, 2026
Ourpalm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.17 | 4.46 | 4.16 | 4.38 | 4.38 | 4.53% | 148,036,900 |
| Jul 30, 2026 | 4.15 | 4.35 | 4.13 | 4.19 | 4.19 | 0.24% | 119,493,351 |
| Jul 29, 2026 | 4.04 | 4.20 | 4.04 | 4.18 | 4.18 | 2.96% | 94,998,270 |
| Jul 28, 2026 | 3.98 | 4.09 | 3.97 | 4.06 | 4.06 | 1.25% | 61,166,140 |
| Jul 27, 2026 | 3.88 | 4.03 | 3.84 | 4.01 | 4.01 | 3.08% | 60,307,589 |
| Jul 24, 2026 | 4.01 | 4.03 | 3.88 | 3.89 | 3.89 | -4.19% | 61,658,400 |
| Jul 23, 2026 | 3.99 | 4.07 | 3.93 | 4.06 | 4.06 | 1.00% | 59,572,024 |
| Jul 22, 2026 | 4.07 | 4.10 | 3.99 | 4.02 | 4.02 | -2.90% | 75,967,702 |
| Jul 21, 2026 | 4.05 | 4.23 | 4.04 | 4.14 | 4.14 | 1.47% | 109,579,227 |
| Jul 20, 2026 | 3.98 | 4.10 | 3.95 | 4.08 | 4.08 | 3.55% | 81,046,306 |
| Jul 17, 2026 | 4.13 | 4.19 | 3.93 | 3.94 | 3.94 | -5.29% | 101,611,923 |
| Jul 16, 2026 | 4.02 | 4.19 | 3.96 | 4.16 | 4.16 | 2.72% | 105,378,792 |
| Jul 15, 2026 | 3.90 | 4.07 | 3.88 | 4.05 | 4.05 | 3.58% | 79,651,060 |
| Jul 14, 2026 | 3.87 | 3.92 | 3.81 | 3.91 | 3.91 | 0.51% | 44,121,914 |
| Jul 13, 2026 | 4.05 | 4.09 | 3.87 | 3.89 | 3.89 | -4.66% | 84,349,751 |
| Jul 10, 2026 | 3.96 | 4.15 | 3.91 | 4.08 | 4.08 | 2.51% | 104,118,436 |
| Jul 9, 2026 | 3.88 | 4.03 | 3.83 | 3.98 | 3.98 | 1.79% | 67,082,254 |
| Jul 8, 2026 | 3.88 | 3.92 | 3.70 | 3.91 | 3.91 | -0.26% | 57,426,345 |
| Jul 7, 2026 | 3.90 | 4.05 | 3.87 | 3.92 | 3.92 | 0.26% | 80,237,376 |
| Jul 6, 2026 | 3.94 | 3.99 | 3.90 | 3.91 | 3.91 | -1.26% | 44,216,499 |
| Jul 3, 2026 | 4.01 | 4.05 | 3.93 | 3.96 | 3.96 | -2.46% | 71,505,728 |
| Jul 2, 2026 | 3.96 | 4.18 | 3.93 | 4.06 | 4.06 | 2.01% | 124,059,726 |
| Jul 1, 2026 | 3.90 | 4.04 | 3.85 | 3.98 | 3.98 | 2.05% | 66,661,959 |
| Jun 30, 2026 | 3.86 | 3.90 | 3.79 | 3.90 | 3.90 | 0.78% | 57,103,476 |
| Jun 29, 2026 | 3.80 | 3.88 | 3.73 | 3.87 | 3.87 | 1.84% | 66,065,188 |
| Jun 26, 2026 | 3.92 | 3.96 | 3.71 | 3.80 | 3.80 | -3.55% | 83,111,064 |
| Jun 25, 2026 | 3.92 | 4.02 | 3.91 | 3.94 | 3.94 | -0.25% | 58,594,645 |
| Jun 24, 2026 | 4.07 | 4.09 | 3.92 | 3.95 | 3.95 | -2.47% | 62,061,053 |
| Jun 23, 2026 | 4.12 | 4.17 | 4.02 | 4.05 | 4.05 | -1.70% | 58,632,188 |
| Jun 22, 2026 | 3.96 | 4.12 | 3.92 | 4.12 | 4.12 | 3.00% | 80,973,847 |
| Jun 18, 2026 | 4.04 | 4.07 | 3.94 | 4.00 | 4.00 | -0.74% | 49,137,670 |
| Jun 17, 2026 | 4.07 | 4.08 | 3.97 | 4.03 | 4.03 | -1.95% | 57,592,730 |
| Jun 16, 2026 | 4.13 | 4.15 | 4.08 | 4.11 | 4.11 | -0.96% | 47,811,300 |
| Jun 15, 2026 | 4.13 | 4.21 | 4.11 | 4.15 | 4.15 | 1.22% | 49,355,080 |
| Jun 12, 2026 | 4.11 | 4.13 | 4.03 | 4.10 | 4.10 | 0.74% | 65,236,530 |
| Jun 11, 2026 | 4.26 | 4.26 | 4.04 | 4.07 | 4.07 | -4.68% | 63,532,760 |
| Jun 10, 2026 | 4.28 | 4.33 | 4.23 | 4.27 | 4.27 | -1.16% | 48,440,350 |
| Jun 9, 2026 | 4.30 | 4.35 | 4.25 | 4.32 | 4.32 | 0.70% | 44,408,216 |
| Jun 8, 2026 | 4.30 | 4.41 | 4.23 | 4.29 | 4.29 | -2.05% | 57,757,214 |
| Jun 5, 2026 | 4.29 | 4.43 | 4.28 | 4.38 | 4.38 | 3.06% | 63,518,820 |
| Jun 4, 2026 | 4.39 | 4.39 | 4.23 | 4.25 | 4.25 | -3.41% | 49,034,450 |
| Jun 3, 2026 | 4.46 | 4.49 | 4.39 | 4.40 | 4.40 | -1.79% | 46,512,810 |
| Jun 2, 2026 | 4.57 | 4.61 | 4.45 | 4.48 | 4.48 | -2.61% | 51,225,470 |
| Jun 1, 2026 | 4.53 | 4.67 | 4.52 | 4.60 | 4.60 | 2.68% | 76,486,810 |
| May 29, 2026 | 4.50 | 4.54 | 4.44 | 4.48 | 4.48 | -0.44% | 54,594,780 |
| May 28, 2026 | 4.55 | 4.56 | 4.38 | 4.50 | 4.50 | -1.32% | 67,753,890 |
| 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 |