Ourpalm Co., Ltd. (SHE:300315)
China · Delayed Price · Currency is CNY 3.940
-0.010 (-0.25%)
At close: Sep 30, 2026
Ourpalm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.96 | 3.97 | 3.90 | 3.94 | 3.94 | -0.25% | 31,959,893 |
| Sep 29, 2026 | 3.91 | 3.98 | 3.90 | 3.95 | 3.95 | 1.02% | 34,050,259 |
| Sep 28, 2026 | 3.94 | 3.97 | 3.88 | 3.91 | 3.91 | -1.26% | 36,472,030 |
| Sep 24, 2026 | 3.99 | 4.02 | 3.93 | 3.96 | 3.96 | -0.75% | 33,311,330 |
| Sep 23, 2026 | 4.08 | 4.09 | 3.98 | 3.99 | 3.99 | -2.68% | 55,704,641 |
| Sep 22, 2026 | 4.08 | 4.14 | 4.07 | 4.10 | 4.10 | 0.49% | 72,476,031 |
| Sep 21, 2026 | 4.02 | 4.10 | 4.00 | 4.08 | 4.08 | 1.75% | 61,980,587 |
| Sep 18, 2026 | 4.02 | 4.04 | 3.99 | 4.01 | 4.01 | - | 50,034,415 |
| Sep 17, 2026 | 4.01 | 4.05 | 3.97 | 4.01 | 4.01 | -0.74% | 39,647,285 |
| Sep 16, 2026 | 3.92 | 4.06 | 3.90 | 4.04 | 4.04 | 2.54% | 74,403,243 |
| Sep 15, 2026 | 4.02 | 4.04 | 3.93 | 3.94 | 3.94 | -1.99% | 50,440,833 |
| Sep 14, 2026 | 4.06 | 4.06 | 3.98 | 4.02 | 4.02 | -0.99% | 54,091,580 |
| Sep 11, 2026 | 4.08 | 4.11 | 4.01 | 4.06 | 4.06 | -1.46% | 71,619,962 |
| Sep 10, 2026 | 4.15 | 4.18 | 4.09 | 4.12 | 4.12 | -1.20% | 74,038,980 |
| Sep 9, 2026 | 4.29 | 4.33 | 4.15 | 4.17 | 4.17 | -3.92% | 126,268,233 |
| Sep 8, 2026 | 4.35 | 4.52 | 4.33 | 4.34 | 4.34 | -2.91% | 195,446,400 |
| Sep 7, 2026 | 4.46 | 4.84 | 4.40 | 4.47 | 4.47 | 9.02% | 368,632,600 |
| Sep 4, 2026 | 4.03 | 4.19 | 4.02 | 4.10 | 4.10 | 2.24% | 83,233,856 |
| Sep 3, 2026 | 4.10 | 4.16 | 4.00 | 4.01 | 4.01 | -2.20% | 56,733,604 |
| Sep 2, 2026 | 4.11 | 4.18 | 4.05 | 4.10 | 4.10 | -1.44% | 69,085,103 |
| Sep 1, 2026 | 4.02 | 4.18 | 4.01 | 4.16 | 4.16 | 3.23% | 106,046,590 |
| Aug 31, 2026 | 3.96 | 4.04 | 3.92 | 4.03 | 4.03 | 1.26% | 69,773,925 |
| Aug 28, 2026 | 3.96 | 4.01 | 3.94 | 3.98 | 3.98 | 0.51% | 41,079,930 |
| Aug 27, 2026 | 3.93 | 3.96 | 3.91 | 3.96 | 3.96 | 0.51% | 35,426,955 |
| Aug 26, 2026 | 3.89 | 3.97 | 3.89 | 3.94 | 3.94 | 1.03% | 38,165,050 |
| Aug 25, 2026 | 3.82 | 3.93 | 3.81 | 3.90 | 3.90 | 2.09% | 49,322,760 |
| Aug 24, 2026 | 3.90 | 3.90 | 3.79 | 3.82 | 3.82 | -2.05% | 62,891,996 |
| Aug 21, 2026 | 4.00 | 4.01 | 3.89 | 3.90 | 3.90 | -3.94% | 72,058,929 |
| Aug 20, 2026 | 4.00 | 4.09 | 3.98 | 4.06 | 4.06 | 2.27% | 52,336,846 |
| Aug 19, 2026 | 4.09 | 4.13 | 3.96 | 3.97 | 3.97 | -3.87% | 65,205,369 |
| Aug 18, 2026 | 4.18 | 4.19 | 4.08 | 4.13 | 4.13 | -1.90% | 52,197,517 |
| Aug 17, 2026 | 4.21 | 4.22 | 4.11 | 4.21 | 4.21 | 0.48% | 53,398,221 |
| Aug 14, 2026 | 4.21 | 4.27 | 4.10 | 4.19 | 4.19 | -1.18% | 70,632,720 |
| Aug 13, 2026 | 4.31 | 4.39 | 4.23 | 4.24 | 4.24 | -1.40% | 71,028,703 |
| Aug 12, 2026 | 4.31 | 4.36 | 4.27 | 4.30 | 4.30 | -0.23% | 46,551,267 |
| Aug 11, 2026 | 4.33 | 4.39 | 4.28 | 4.31 | 4.31 | -0.92% | 52,946,693 |
| Aug 10, 2026 | 4.26 | 4.36 | 4.21 | 4.35 | 4.35 | 1.64% | 64,141,361 |
| Aug 7, 2026 | 4.34 | 4.37 | 4.19 | 4.28 | 4.28 | -1.15% | 84,353,956 |
| Aug 6, 2026 | 4.41 | 4.51 | 4.33 | 4.33 | 4.33 | -2.48% | 91,755,684 |
| Aug 5, 2026 | 4.46 | 4.54 | 4.42 | 4.44 | 4.44 | -1.11% | 92,498,230 |
| Aug 4, 2026 | 4.41 | 4.51 | 4.38 | 4.49 | 4.49 | 2.05% | 96,822,260 |
| Aug 3, 2026 | 4.38 | 4.45 | 4.33 | 4.40 | 4.40 | 0.46% | 78,387,987 |
| 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 |