Skip to main content
Oriental Pearl Group Co.,Ltd. (SHA:600637)
China flag China · Delayed Price · Currency is CNY
10.65
0.00 (0.00%)
At close: Mar 9, 2026

Oriental Pearl Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610.5510.6910.5110.6510.650.57%31,783,767
Mar 5, 202610.6510.7210.5410.5910.591.53%48,817,320
Mar 4, 202610.4010.6210.3710.4310.43-0.86%45,659,410
Mar 3, 202611.0611.1910.4810.5210.52-4.97%85,947,060
Mar 2, 202611.2511.3210.9811.0711.07-3.66%87,277,320
Feb 27, 202611.3711.6111.3211.4911.491.41%57,063,060
Feb 26, 202611.3511.4311.2911.3311.33-0.44%44,907,310
Feb 25, 202611.2311.3811.2211.3811.381.34%46,054,020
Feb 24, 202611.5311.5511.1811.2311.23-1.58%60,444,069
Feb 13, 202611.6011.6711.4011.4111.41-2.06%66,432,652
Feb 12, 202611.6511.7211.4911.6511.65-0.43%75,286,161
Feb 11, 202611.8011.8511.6711.7011.70-2.01%83,756,120
Feb 10, 202611.7412.1111.6611.9411.941.62%165,199,200
Feb 9, 202611.4611.7511.4511.7511.754.07%97,418,320
Feb 6, 202611.3211.4311.1611.2911.29-0.35%58,993,230
Feb 5, 202611.2811.4411.2811.3311.33-0.35%53,569,431
Feb 4, 202611.4411.4811.2711.3711.37-1.39%57,821,260
Feb 3, 202611.2711.5411.2711.5311.533.69%72,664,070
Feb 2, 202611.3811.5311.1111.1211.12-2.11%71,548,670
Jan 30, 202611.6111.7011.2311.3611.36-3.07%93,246,190
Jan 29, 202611.5212.0711.3111.7211.721.12%120,340,400
Jan 28, 202611.8211.9111.5511.5911.59-1.95%77,706,150
Jan 27, 202611.8011.9811.5411.8211.82-0.51%95,938,510
Jan 26, 202612.4812.7311.7711.8811.88-4.19%149,864,100
Jan 23, 202612.0512.6911.8912.4012.404.47%225,626,602
Jan 22, 202611.7911.9211.6611.8711.871.45%112,009,400
Jan 21, 202611.7711.9711.6511.7011.70-0.85%128,872,500
Jan 20, 202612.3912.4511.7011.8011.80-2.24%182,983,888
Jan 19, 202612.9513.1212.0712.0712.07-9.99%277,569,300
Jan 16, 202614.2914.8813.4113.4113.41-10.00%258,006,400
Jan 15, 202614.2915.4014.1714.9014.900.27%319,371,510
Jan 14, 202615.4015.9914.2114.8614.86-3.44%501,119,100
Jan 13, 202616.1216.1214.0815.3915.395.05%593,526,200
Jan 12, 202614.6514.6514.5014.6514.659.98%97,723,570
Jan 9, 202613.3213.3213.0013.3213.329.99%175,544,300
Jan 8, 202611.6812.1111.5112.1112.119.99%163,058,500
Jan 7, 202610.5411.0110.5411.0111.019.99%167,057,400
Jan 6, 20269.8510.109.8010.0110.011.42%78,231,100
Jan 5, 20269.809.929.719.879.870.20%56,335,380
Dec 31, 20259.659.989.629.859.851.86%68,410,750
Dec 30, 20259.909.909.679.679.67-3.11%68,249,180
Dec 29, 20259.4510.159.459.989.985.83%118,804,521
Dec 26, 20259.479.689.409.439.43-0.32%50,355,350
Dec 25, 20259.389.509.359.469.460.32%35,166,180
Dec 24, 20259.159.479.159.439.432.50%44,747,610
Dec 23, 20259.319.359.179.209.20-1.60%30,984,050
Dec 22, 20259.389.429.339.359.35-0.32%30,512,060
Dec 19, 20259.259.429.209.389.381.41%36,438,127
Dec 18, 20259.099.429.089.259.250.98%40,628,390
Dec 17, 20259.079.189.009.169.160.88%37,065,730
Dec 16, 20259.459.459.079.089.08-4.02%54,711,950
Dec 15, 20259.729.729.449.469.46-3.07%50,912,560
Dec 12, 20259.619.899.599.769.761.46%46,969,150
Dec 11, 20259.959.969.609.629.62-3.22%65,300,410
Dec 10, 20259.9110.159.829.949.94-0.40%63,186,220
Dec 9, 202510.0810.199.979.989.98-2.06%61,488,560
Dec 8, 202510.1110.4410.1110.1910.191.19%112,414,800
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