Ourpalm Co., Ltd. (SHE:300315)
China
· Delayed Price · Currency is CNY 4.880
+0.090 (1.88%)
Apr 28, 2026, 4:00 PM EDT
Ourpalm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.70 | 4.82 | 4.69 | 4.79 | 4.79 | 1.91% | 47,674,090 |
| Apr 24, 2026 | 4.75 | 4.77 | 4.66 | 4.70 | 4.70 | -1.67% | 46,850,480 |
| Apr 23, 2026 | 4.87 | 4.89 | 4.75 | 4.78 | 4.78 | -1.85% | 57,194,040 |
| Apr 22, 2026 | 4.88 | 4.90 | 4.85 | 4.87 | 4.87 | -0.81% | 42,142,650 |
| Apr 21, 2026 | 4.92 | 4.97 | 4.87 | 4.91 | 4.91 | -0.41% | 53,305,480 |
| Apr 20, 2026 | 4.90 | 4.96 | 4.89 | 4.93 | 4.93 | 0.20% | 45,641,596 |
| Apr 17, 2026 | 4.94 | 4.95 | 4.88 | 4.92 | 4.92 | -1.01% | 58,189,600 |
| Apr 16, 2026 | 4.93 | 4.99 | 4.92 | 4.97 | 4.97 | 0.81% | 58,386,600 |
| Apr 15, 2026 | 4.98 | 5.02 | 4.91 | 4.93 | 4.93 | -0.80% | 56,564,420 |
| Apr 14, 2026 | 5.02 | 5.04 | 4.90 | 4.97 | 4.97 | 0.20% | 69,386,370 |
| Apr 13, 2026 | 5.00 | 5.02 | 4.91 | 4.96 | 4.96 | -3.13% | 117,208,800 |
| Apr 10, 2026 | 4.85 | 5.25 | 4.85 | 5.12 | 5.12 | 6.22% | 183,136,900 |
| Apr 9, 2026 | 4.91 | 4.92 | 4.80 | 4.82 | 4.82 | -3.21% | 66,734,050 |
| Apr 8, 2026 | 4.76 | 4.98 | 4.76 | 4.98 | 4.98 | 6.87% | 105,069,600 |
| Apr 7, 2026 | 4.63 | 4.71 | 4.63 | 4.66 | 4.66 | 0.65% | 34,464,730 |
| Apr 3, 2026 | 4.80 | 4.82 | 4.63 | 4.63 | 4.63 | -3.14% | 48,353,650 |
| Apr 2, 2026 | 4.88 | 4.88 | 4.75 | 4.78 | 4.78 | -2.45% | 57,210,600 |
| Apr 1, 2026 | 4.88 | 4.93 | 4.81 | 4.90 | 4.90 | 2.30% | 63,200,980 |
| Mar 31, 2026 | 4.88 | 4.92 | 4.77 | 4.79 | 4.79 | -2.04% | 53,753,900 |
| Mar 30, 2026 | 4.82 | 4.89 | 4.76 | 4.89 | 4.89 | - | 45,183,980 |
| Mar 27, 2026 | 4.73 | 4.93 | 4.72 | 4.89 | 4.89 | 2.09% | 56,427,450 |
| Mar 26, 2026 | 4.93 | 4.94 | 4.78 | 4.79 | 4.79 | -3.04% | 56,907,210 |
| Mar 25, 2026 | 4.88 | 4.98 | 4.86 | 4.94 | 4.94 | 1.23% | 70,042,900 |
| Mar 24, 2026 | 4.81 | 4.89 | 4.75 | 4.88 | 4.88 | 2.95% | 72,268,210 |
| Mar 23, 2026 | 4.91 | 4.96 | 4.70 | 4.74 | 4.74 | -5.39% | 91,076,000 |
| Mar 20, 2026 | 5.21 | 5.25 | 5.00 | 5.01 | 5.01 | -3.65% | 88,390,790 |
| Mar 19, 2026 | 5.21 | 5.30 | 5.19 | 5.20 | 5.20 | -1.89% | 79,311,649 |
| Mar 18, 2026 | 5.31 | 5.33 | 5.20 | 5.30 | 5.30 | 0.38% | 82,081,800 |
| Mar 17, 2026 | 5.28 | 5.50 | 5.22 | 5.28 | 5.28 | 0.19% | 125,237,400 |
| Mar 16, 2026 | 5.30 | 5.36 | 5.20 | 5.27 | 5.27 | -1.50% | 106,699,400 |
| Mar 13, 2026 | 5.55 | 5.60 | 5.31 | 5.35 | 5.35 | -5.48% | 192,932,300 |
| Mar 12, 2026 | 5.33 | 5.76 | 5.30 | 5.66 | 5.66 | 7.81% | 296,555,188 |
| Mar 11, 2026 | 5.30 | 5.36 | 5.25 | 5.25 | 5.25 | -0.76% | 73,004,060 |
| Mar 10, 2026 | 5.29 | 5.39 | 5.23 | 5.29 | 5.29 | 1.34% | 97,062,870 |
| Mar 9, 2026 | 5.15 | 5.23 | 5.07 | 5.22 | 5.22 | - | 84,237,310 |
| Mar 6, 2026 | 5.17 | 5.23 | 5.16 | 5.22 | 5.22 | - | 63,260,580 |
| Mar 5, 2026 | 5.23 | 5.29 | 5.16 | 5.22 | 5.22 | 1.75% | 90,703,470 |
| Mar 4, 2026 | 5.12 | 5.22 | 5.09 | 5.13 | 5.13 | -0.97% | 78,143,517 |
| Mar 3, 2026 | 5.51 | 5.54 | 5.15 | 5.18 | 5.18 | -5.65% | 141,445,405 |
| Mar 2, 2026 | 5.68 | 5.72 | 5.45 | 5.49 | 5.49 | -5.51% | 149,242,900 |
| Feb 27, 2026 | 5.76 | 5.84 | 5.73 | 5.81 | 5.81 | 0.52% | 93,870,010 |
| Feb 26, 2026 | 5.88 | 5.94 | 5.74 | 5.78 | 5.78 | -0.86% | 122,600,100 |
| Feb 25, 2026 | 5.85 | 5.92 | 5.79 | 5.83 | 5.83 | 0.17% | 107,606,900 |
| Feb 24, 2026 | 6.11 | 6.14 | 5.82 | 5.82 | 5.82 | -3.80% | 160,763,800 |
| Feb 13, 2026 | 6.25 | 6.31 | 6.04 | 6.05 | 6.05 | -3.35% | 145,399,500 |
| Feb 12, 2026 | 6.25 | 6.33 | 6.11 | 6.26 | 6.26 | -0.79% | 186,407,400 |
| Feb 11, 2026 | 6.43 | 6.59 | 6.30 | 6.31 | 6.31 | -2.92% | 296,921,800 |
| Feb 10, 2026 | 6.18 | 6.60 | 6.14 | 6.50 | 6.50 | 5.86% | 418,546,800 |
| Feb 9, 2026 | 5.95 | 6.18 | 5.95 | 6.14 | 6.14 | 5.50% | 216,556,100 |
| Feb 6, 2026 | 5.83 | 5.92 | 5.68 | 5.82 | 5.82 | -0.85% | 121,206,800 |
| Feb 5, 2026 | 5.86 | 5.96 | 5.86 | 5.87 | 5.87 | -1.18% | 88,699,060 |
| Feb 4, 2026 | 6.00 | 6.08 | 5.86 | 5.94 | 5.94 | -2.62% | 154,552,300 |
| Feb 3, 2026 | 5.85 | 6.24 | 5.84 | 6.10 | 6.10 | 6.09% | 240,060,100 |
| Feb 2, 2026 | 5.88 | 6.02 | 5.75 | 5.75 | 5.75 | -4.96% | 185,812,700 |
| Jan 30, 2026 | 6.08 | 6.19 | 5.97 | 6.05 | 6.05 | -1.14% | 204,959,700 |
| Jan 29, 2026 | 5.89 | 6.34 | 5.77 | 6.12 | 6.12 | 3.73% | 368,141,747 |
| Jan 28, 2026 | 5.98 | 6.16 | 5.88 | 5.90 | 5.90 | -1.34% | 182,810,217 |
| Jan 27, 2026 | 5.95 | 6.03 | 5.81 | 5.98 | 5.98 | 0.67% | 140,327,585 |
| Jan 26, 2026 | 6.16 | 6.17 | 5.84 | 5.94 | 5.94 | -2.78% | 193,133,600 |
| Jan 23, 2026 | 5.96 | 6.14 | 5.93 | 6.11 | 6.11 | 2.69% | 202,355,114 |
| Jan 22, 2026 | 5.90 | 6.02 | 5.89 | 5.95 | 5.95 | 0.85% | 147,088,600 |
| Jan 21, 2026 | 5.81 | 5.99 | 5.80 | 5.90 | 5.90 | - | 141,169,800 |
| Jan 20, 2026 | 6.06 | 6.17 | 5.83 | 5.90 | 5.90 | -1.17% | 195,625,000 |
| Jan 19, 2026 | 6.06 | 6.18 | 5.95 | 5.97 | 5.97 | -1.49% | 213,916,400 |
| Jan 16, 2026 | 6.43 | 6.49 | 5.99 | 6.06 | 6.06 | -7.48% | 361,201,400 |
| Jan 15, 2026 | 6.87 | 6.90 | 6.39 | 6.55 | 6.55 | -8.01% | 493,778,300 |
| Jan 14, 2026 | 6.51 | 7.80 | 6.41 | 7.12 | 7.12 | 3.79% | 874,810,200 |
| Jan 13, 2026 | 5.91 | 7.16 | 5.70 | 6.86 | 6.86 | 14.91% | 889,528,500 |
| Jan 12, 2026 | 5.60 | 5.99 | 5.59 | 5.97 | 5.97 | 11.17% | 401,949,209 |
| Jan 9, 2026 | 5.18 | 5.38 | 5.16 | 5.37 | 5.37 | 3.67% | 148,308,400 |
| Jan 8, 2026 | 5.15 | 5.23 | 5.13 | 5.18 | 5.18 | 0.58% | 66,717,020 |
| Jan 7, 2026 | 5.16 | 5.27 | 5.14 | 5.15 | 5.15 | -0.58% | 77,636,210 |
| Jan 6, 2026 | 5.15 | 5.20 | 5.12 | 5.18 | 5.18 | 0.39% | 78,170,610 |
| Jan 5, 2026 | 4.97 | 5.17 | 4.96 | 5.16 | 5.16 | 4.45% | 113,747,400 |
| Dec 31, 2025 | 4.88 | 4.97 | 4.87 | 4.94 | 4.94 | 1.23% | 50,175,610 |
| Dec 30, 2025 | 4.87 | 4.94 | 4.86 | 4.88 | 4.88 | - | 37,406,262 |
| Dec 29, 2025 | 4.88 | 4.92 | 4.85 | 4.88 | 4.88 | -0.41% | 35,071,863 |
| Dec 26, 2025 | 4.89 | 4.92 | 4.85 | 4.90 | 4.90 | 0.20% | 36,733,800 |
| Dec 25, 2025 | 4.87 | 4.91 | 4.84 | 4.89 | 4.89 | 0.41% | 31,238,710 |
| Dec 24, 2025 | 4.80 | 4.88 | 4.79 | 4.87 | 4.87 | 1.25% | 34,885,490 |
| Dec 23, 2025 | 4.83 | 4.85 | 4.78 | 4.81 | 4.81 | -0.82% | 29,390,240 |
| Dec 22, 2025 | 4.84 | 4.88 | 4.83 | 4.85 | 4.85 | - | 33,638,719 |
| Dec 19, 2025 | 4.79 | 4.86 | 4.77 | 4.85 | 4.85 | 1.04% | 37,624,470 |
| Dec 18, 2025 | 4.76 | 4.86 | 4.74 | 4.80 | 4.80 | 0.21% | 36,903,700 |
| Dec 17, 2025 | 4.74 | 4.80 | 4.70 | 4.79 | 4.79 | 1.27% | 38,204,500 |
| Dec 16, 2025 | 4.81 | 4.81 | 4.71 | 4.73 | 4.73 | -1.87% | 39,248,740 |
| Dec 15, 2025 | 4.90 | 4.90 | 4.80 | 4.82 | 4.82 | -2.03% | 44,208,980 |
| Dec 12, 2025 | 5.01 | 5.03 | 4.90 | 4.92 | 4.92 | -1.80% | 67,598,510 |
| Dec 11, 2025 | 5.08 | 5.09 | 5.00 | 5.01 | 5.01 | -1.38% | 37,259,990 |
| Dec 10, 2025 | 5.06 | 5.09 | 5.01 | 5.08 | 5.08 | 0.40% | 29,367,530 |
| Dec 9, 2025 | 5.10 | 5.14 | 5.06 | 5.06 | 5.06 | -0.78% | 34,728,690 |
| Dec 8, 2025 | 5.08 | 5.13 | 5.08 | 5.10 | 5.10 | 0.39% | 35,688,440 |
| Dec 5, 2025 | 5.03 | 5.09 | 5.00 | 5.08 | 5.08 | 0.99% | 32,225,660 |
| Dec 4, 2025 | 5.06 | 5.07 | 5.00 | 5.03 | 5.03 | -0.59% | 38,285,410 |
| Dec 3, 2025 | 5.13 | 5.14 | 5.03 | 5.06 | 5.06 | -1.36% | 51,201,500 |
| Dec 2, 2025 | 5.21 | 5.21 | 5.11 | 5.13 | 5.13 | -1.72% | 49,592,110 |
| Dec 1, 2025 | 5.19 | 5.25 | 5.16 | 5.22 | 5.22 | 0.38% | 51,288,400 |
| Nov 28, 2025 | 5.20 | 5.25 | 5.16 | 5.20 | 5.20 | 0.19% | 51,237,580 |
| Nov 27, 2025 | 5.29 | 5.34 | 5.19 | 5.19 | 5.19 | -1.52% | 57,060,070 |
| Nov 26, 2025 | 5.32 | 5.37 | 5.25 | 5.27 | 5.27 | -1.86% | 90,798,160 |