Skip to main content
Oriental Pearl Group Co.,Ltd. (SHA:600637)
China flag China · Delayed Price · Currency is CNY
10.12
-0.13 (-1.27%)
Apr 29, 2026, 3:00 PM CST

Oriental Pearl Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202610.1310.3510.1310.18--0.68%52,588,062
Apr 28, 202611.0011.0010.2010.2510.25-5.62%177,054,200
Apr 27, 202610.6410.8610.6210.8610.8610.03%47,175,285
Apr 24, 20269.9010.019.679.879.87-0.50%40,030,570
Apr 23, 202610.0110.099.889.929.92-1.20%41,505,390
Apr 22, 20269.9910.179.9510.0410.040.50%40,963,890
Apr 21, 202610.0010.249.979.999.99-42,792,930
Apr 20, 20269.9610.059.889.999.99-0.10%42,871,090
Apr 17, 20269.8310.099.7610.0010.000.70%57,363,110
Apr 16, 20269.7010.059.659.939.932.80%68,203,190
Apr 15, 20269.839.859.659.669.66-1.53%30,252,260
Apr 14, 20269.659.829.659.819.812.51%48,824,850
Apr 13, 20269.569.689.539.579.57-0.62%25,576,360
Apr 10, 20269.599.739.589.639.631.16%35,208,010
Apr 9, 20269.609.659.519.529.52-2.06%33,401,840
Apr 8, 20269.389.729.389.729.726.00%53,441,070
Apr 7, 20269.109.239.109.179.170.88%22,763,710
Apr 3, 20269.339.359.039.099.09-2.26%28,070,912
Apr 2, 20269.589.589.259.309.30-3.12%32,660,870
Apr 1, 20269.599.649.479.609.601.91%29,013,298
Mar 31, 20269.549.669.429.429.42-1.26%26,424,740
Mar 30, 20269.389.599.329.549.540.10%28,571,130
Mar 27, 20269.329.579.309.539.531.38%29,503,776
Mar 26, 20269.659.729.359.409.40-2.49%32,056,980
Mar 25, 20269.539.709.539.649.641.47%33,285,810
Mar 24, 20269.509.529.329.509.502.15%40,400,240
Mar 23, 20269.689.739.239.309.30-6.06%59,002,894
Mar 20, 202610.2310.279.899.909.90-3.04%46,552,890
Mar 19, 202610.3010.3310.1710.2110.21-2.20%32,236,390
Mar 18, 202610.3010.4510.2010.4410.441.36%29,182,560
Mar 17, 202610.5010.5510.3010.3010.30-1.62%31,392,820
Mar 16, 202610.4110.4710.3210.4710.470.67%30,139,440
Mar 13, 202610.5610.6510.3810.4010.40-2.16%39,992,140
Mar 12, 202610.7010.8010.5510.6310.63-0.84%36,891,729
Mar 11, 202610.7510.8010.6610.7210.72-0.37%33,652,864
Mar 10, 202610.7510.9010.6710.7610.761.03%39,018,140
Mar 9, 202610.4810.6910.3210.6510.65-45,096,940
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