Ourpalm Co., Ltd. (SHE:300315)
China · Delayed Price · Currency is CNY 3.820
-0.080 (-2.05%)
At close: Aug 24, 2026
Ourpalm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |