Skip to main content
Oriental Pearl Group Co.,Ltd. (SHA:600637)
China flag China · Delayed Price · Currency is CNY
10.07
+0.19 (1.92%)
At close: Dec 5, 2025

Oriental Pearl Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.8710.109.7810.0710.071.92%79,044,470
Dec 4, 20259.7410.099.729.889.881.86%78,664,650
Dec 3, 20259.839.949.699.709.70-1.42%43,714,150
Dec 2, 202510.1710.209.839.849.84-2.28%57,023,900
Dec 1, 202510.1510.4810.0610.0710.073.60%126,524,500
Nov 28, 20259.559.739.499.729.721.67%38,547,220
Nov 27, 20259.729.799.569.569.56-1.85%48,729,658
Nov 26, 20259.789.949.719.749.74-0.51%65,138,410
Nov 25, 20259.489.969.439.799.793.05%90,616,920
Nov 24, 20259.329.599.239.509.502.81%65,139,610
Nov 21, 20259.499.719.209.249.24-3.75%72,224,770
Nov 20, 20259.869.879.589.609.60-2.24%61,669,280
Nov 19, 202510.0210.109.759.829.82-2.96%79,194,070
Nov 18, 202510.0410.409.9910.1210.120.30%92,931,890
Nov 17, 202510.1110.2110.0210.0910.09-0.79%64,961,120
Nov 14, 20259.8610.369.8210.1710.172.52%123,352,900
Nov 13, 20259.879.979.859.929.920.20%47,038,440
Nov 12, 202510.0110.059.759.909.90-1.49%75,192,910
Nov 11, 202510.0010.199.9110.0510.051.11%91,433,310
Nov 10, 202510.0510.129.939.949.94-0.80%68,025,700
Nov 7, 202510.1910.229.9510.0210.02-1.67%89,040,590
Nov 6, 202510.4210.5610.1710.1910.19-3.87%151,998,300
Nov 5, 202510.3010.7310.2010.6010.600.57%174,112,400
Nov 4, 202510.8610.8610.4110.5410.54-1.22%283,642,700
Nov 3, 202510.0010.679.8710.6710.6710.00%200,966,800
Oct 31, 20259.1210.099.099.709.705.66%161,115,800
Oct 30, 20259.119.378.969.189.180.99%73,440,210
Oct 29, 20259.099.119.009.099.090.22%35,175,370
Oct 28, 20259.169.219.059.079.07-0.98%37,182,690
Oct 27, 20259.189.299.149.169.160.33%43,081,540
Oct 24, 20259.099.169.039.139.130.88%40,161,280
Oct 23, 20259.109.118.969.059.05-0.98%42,438,690
Oct 22, 20259.119.309.079.149.140.44%58,346,190
Oct 21, 20259.069.149.029.109.100.55%33,248,610
Oct 20, 20259.009.168.949.059.051.57%48,491,980
Oct 17, 20259.189.238.908.918.91-3.15%54,378,140
Oct 16, 20259.369.369.169.209.20-1.29%48,420,320
Oct 15, 20259.279.399.229.329.320.65%50,884,950
Oct 14, 20259.589.669.229.269.26-3.44%83,722,210
Oct 13, 20259.539.789.509.599.59-3.23%85,425,890
Oct 10, 202510.0910.169.859.919.91-1.69%113,377,700
Oct 9, 202510.4010.4410.0510.0810.08-2.23%140,775,700
Sep 30, 202510.1410.3510.0010.3110.311.58%138,373,300
Sep 29, 20259.8810.509.8610.1510.153.57%167,373,700
Sep 26, 20259.8010.249.749.809.80-0.71%168,891,900
Sep 25, 202510.0610.359.559.879.871.13%321,577,700
Sep 24, 20258.839.768.759.769.7610.03%165,909,500
Sep 23, 20258.659.018.308.878.873.62%98,014,820
Sep 22, 20258.498.758.358.568.510.35%55,546,410
Sep 19, 20258.488.598.408.538.48-0.12%41,322,540
Sep 18, 20258.568.848.448.548.49-0.23%66,690,890
Sep 17, 20258.638.638.528.568.51-0.81%32,684,780
Sep 16, 20258.668.738.588.638.58-0.92%40,630,700
Sep 15, 20258.728.778.548.718.66-0.11%46,301,880
Sep 12, 20258.688.868.678.728.670.35%63,160,030
Sep 11, 20258.508.748.328.698.641.88%83,785,840
Sep 10, 20258.638.778.488.538.48-3.40%98,253,020
Sep 9, 20259.209.268.648.838.782.56%180,940,200
Sep 8, 20258.388.628.348.618.562.62%44,159,430
Sep 5, 20258.378.408.248.398.340.24%45,349,180
Sep 4, 20258.568.598.258.378.32-2.11%51,720,120
Sep 3, 20258.888.908.508.558.50-3.17%57,191,250
Sep 2, 20259.019.078.788.838.78-2.43%65,875,920
Sep 1, 20258.949.098.869.059.002.14%64,307,610
Aug 29, 20259.149.148.848.868.81-2.96%82,999,330
Aug 28, 20258.959.188.889.139.083.99%123,743,700
Aug 27, 20259.099.188.788.788.73-4.04%111,486,600
Aug 26, 20258.979.428.979.159.101.55%164,258,300
Aug 25, 20259.609.708.969.018.96-3.84%251,625,900
Aug 22, 20258.899.378.779.379.329.98%114,413,300
Aug 21, 20258.168.718.158.528.474.67%115,617,600
Aug 20, 20258.098.158.028.148.090.37%41,818,220
Aug 19, 20258.108.148.058.118.060.50%41,289,110
Aug 18, 20258.008.167.988.078.020.88%62,980,360
Aug 15, 20257.808.087.798.007.952.43%54,557,500
Aug 14, 20257.887.997.797.817.76-0.76%41,135,450
Aug 13, 20257.887.947.847.877.820.13%31,668,160
Aug 12, 20257.887.917.857.867.81-0.38%20,643,300
Aug 11, 20257.907.967.867.897.840.38%28,302,450
Aug 8, 20257.887.967.807.867.81-0.25%37,341,830
Aug 7, 20257.757.897.747.887.831.42%36,535,160
Aug 6, 20257.787.787.697.777.72-0.13%26,578,170
Aug 5, 20257.757.937.707.787.730.65%41,142,630
Aug 4, 20257.707.747.677.737.68-0.39%21,539,140
Aug 1, 20257.697.777.677.767.710.78%22,623,180
Jul 31, 20257.827.857.677.707.66-1.91%32,557,820
Jul 30, 20257.877.937.797.857.80-0.25%31,717,120
Jul 29, 20257.877.887.757.877.82-0.25%39,789,180
Jul 28, 20257.938.037.877.897.84-0.38%48,101,790
Jul 25, 20257.857.987.797.927.871.28%43,065,440
Jul 24, 20257.807.877.787.827.770.51%35,895,580
Jul 23, 20257.847.897.777.787.73-1.27%48,068,550
Jul 22, 20257.667.977.657.887.832.87%91,206,780
Jul 21, 20257.587.717.577.667.620.52%37,671,210
Jul 18, 20257.587.637.547.627.580.40%31,236,920
Jul 17, 20257.537.747.467.597.552.57%62,973,650
Jul 16, 20257.357.607.317.407.36-1.20%37,985,980
Jul 15, 20257.557.567.467.497.27-0.93%22,959,020
Jul 14, 20257.667.687.537.567.34-1.43%33,114,430
Jul 11, 20257.597.687.577.677.441.19%35,796,720