Skip to main content
Nanjing OLO Home Furnishing Co.,Ltd (SHA:603326)
China flag China · Delayed Price · Currency is CNY
8.60
-0.39 (-4.34%)
Apr 30, 2026, 10:54 AM CST

SHA:603326 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.949.068.869.00-1.24%3,345,900
Apr 28, 20268.738.978.738.898.890.23%3,925,600
Apr 27, 20268.838.928.668.878.871.49%4,091,900
Apr 24, 20268.608.808.588.748.740.46%2,613,660
Apr 23, 20268.708.858.618.708.70-0.80%3,499,000
Apr 22, 20268.858.868.738.778.77-0.90%2,708,200
Apr 21, 20268.778.878.718.858.851.03%3,372,000
Apr 20, 20268.698.808.558.768.761.27%4,272,000
Apr 17, 20268.818.818.618.658.65-1.26%2,815,000
Apr 16, 20268.608.818.558.768.762.46%3,677,100
Apr 15, 20268.678.678.518.558.55-0.58%3,103,600
Apr 14, 20268.648.678.488.608.60-3,533,400
Apr 13, 20268.688.698.508.608.60-0.92%4,015,205
Apr 10, 20268.658.758.588.688.681.64%3,823,000
Apr 9, 20268.688.718.528.548.54-1.61%3,766,800
Apr 8, 20268.608.778.598.688.682.48%5,049,600
Apr 7, 20268.278.508.178.478.472.67%5,417,600
Apr 3, 20268.528.598.258.258.25-3.17%4,835,556
Apr 2, 20268.878.888.488.528.52-3.62%5,828,800
Apr 1, 20268.688.888.618.848.844.62%9,769,305
Mar 31, 20268.658.828.458.458.45-6.73%10,951,540
Mar 30, 20268.759.088.749.069.061.46%4,420,400
Mar 27, 20268.758.958.728.938.931.02%3,369,600
Mar 26, 20268.949.088.788.848.84-1.01%3,871,600
Mar 25, 20268.858.988.738.938.931.82%4,475,096
Mar 24, 20268.598.818.298.778.774.90%7,898,500
Mar 23, 20268.969.118.288.368.36-8.43%9,191,700
Mar 20, 20269.499.499.099.139.13-2.67%4,369,700
Mar 19, 20269.649.689.339.389.38-2.80%3,493,600
Mar 18, 20269.549.719.469.659.651.47%3,838,700
Mar 17, 20269.669.749.509.519.51-1.65%4,155,100
Mar 16, 20269.589.789.579.679.67-0.41%4,260,500
Mar 13, 20269.719.849.569.719.710.21%3,600,400
Mar 12, 20269.819.869.689.699.69-1.22%2,941,600
Mar 11, 20269.999.999.749.819.81-0.81%3,864,900
Mar 10, 20269.819.929.759.899.891.54%2,505,200
Mar 9, 20269.809.809.619.749.74-0.61%4,553,460
Mar 6, 20269.459.829.459.809.802.94%3,251,260
Mar 5, 20269.639.699.469.529.521.06%3,275,396
Mar 4, 20269.409.599.309.429.42-1.46%3,793,920
Mar 3, 20269.709.879.559.569.56-1.44%4,237,020
Mar 2, 20269.8110.009.609.709.70-2.71%4,129,660
Feb 27, 202610.0510.239.929.979.97-0.60%4,536,230
Feb 26, 202610.1310.3510.0110.0310.03-0.50%4,741,460
Feb 25, 202610.2510.4610.0510.0810.08-1.66%6,314,640
Feb 24, 202610.1610.3210.1210.2510.251.38%3,279,116
Feb 13, 202610.0710.1910.0510.1110.110.90%3,285,886
Feb 12, 202610.2810.2810.0210.0210.02-2.43%4,345,500
Feb 11, 202610.3610.4010.2010.2710.27-0.68%4,162,140
Feb 10, 202610.3610.4210.2710.3410.340.10%3,008,900
Feb 9, 202610.3610.4410.2210.3310.330.49%5,072,200
Feb 6, 202610.1510.4410.0510.2810.280.78%5,187,136
Feb 5, 202610.1810.3310.0310.2010.200.49%4,254,700
Feb 4, 20269.9910.219.9410.1510.151.20%3,937,700
Feb 3, 202610.1410.249.9310.0310.03-1.08%6,584,864
Feb 2, 202610.1710.5010.1110.1410.140.10%10,006,290
Jan 30, 20269.9910.389.9510.1310.131.30%10,288,240
Jan 29, 20269.9010.149.7710.0010.000.70%5,253,700
Jan 28, 202610.0010.059.879.939.93-0.60%4,022,060
Jan 27, 20269.9810.039.719.999.99-0.10%4,572,500
Jan 26, 202610.0010.079.8510.0010.000.10%7,005,200
Jan 23, 202610.0710.129.889.999.99-0.89%6,669,048
Jan 22, 20269.6610.189.6010.0810.083.60%8,791,933
Jan 21, 20269.459.739.449.739.730.72%7,922,100
Jan 20, 20269.379.759.269.669.663.43%12,824,260
Jan 19, 20269.369.459.209.349.343.32%10,681,980
Jan 16, 20269.079.109.009.049.04-0.33%3,639,100
Jan 15, 20269.049.148.989.079.070.89%4,203,500
Jan 14, 20269.169.198.878.998.99-1.10%6,094,100
Jan 13, 20269.059.148.979.099.090.11%5,578,980
Jan 12, 20269.039.108.899.089.081.57%5,535,976
Jan 9, 20268.888.958.828.948.940.90%4,479,004
Jan 8, 20268.778.878.688.868.860.91%3,895,700
Jan 7, 20268.878.888.728.788.78-1.01%4,152,400
Jan 6, 20269.049.058.828.878.87-0.56%5,965,610
Jan 5, 20268.979.088.888.928.920.22%4,620,100
Dec 31, 20258.908.948.778.908.900.23%2,529,000
Dec 30, 20258.939.048.808.888.88-0.67%3,040,000
Dec 29, 20258.969.018.868.948.94-0.11%3,121,940
Dec 26, 20259.149.198.918.958.95-2.29%4,101,600
Dec 25, 20259.109.199.029.169.160.99%3,443,900
Dec 24, 20258.939.108.889.079.071.45%3,698,940
Dec 23, 20259.019.098.918.948.94-1.32%3,927,800
Dec 22, 20259.209.209.029.069.06-0.33%3,456,640
Dec 19, 20258.859.118.789.099.092.94%4,337,700
Dec 18, 20258.658.878.658.838.831.85%3,534,400
Dec 17, 20258.688.728.518.678.670.70%3,163,400
Dec 16, 20258.708.808.618.618.61-1.03%3,210,100
Dec 15, 20258.608.788.518.708.700.69%3,908,900
Dec 12, 20258.758.908.628.648.64-1.26%4,796,000
Dec 11, 20259.129.128.758.758.75-3.63%4,902,300
Dec 10, 20259.159.189.009.089.08-0.11%3,379,929
Dec 9, 20259.159.229.079.099.09-0.98%2,738,121
Dec 8, 20259.189.249.089.189.180.66%3,403,880
Dec 5, 20259.079.168.989.129.120.22%3,188,000
Dec 4, 20259.279.319.049.109.10-1.83%4,560,200
Dec 3, 20259.359.409.229.279.27-1.17%4,011,600
Dec 2, 20259.349.489.179.389.380.43%5,853,900
Dec 1, 20259.659.659.339.349.34-2.51%6,533,000
Nov 28, 20259.569.589.259.589.581.16%4,668,800