Oriental Pearl Group Co.,Ltd. (SHA:600637)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.87 | 10.10 | 9.78 | 10.07 | 10.07 | 1.92% | 79,044,470 |
| Dec 4, 2025 | 9.74 | 10.09 | 9.72 | 9.88 | 9.88 | 1.86% | 78,664,650 |
| Dec 3, 2025 | 9.83 | 9.94 | 9.69 | 9.70 | 9.70 | -1.42% | 43,714,150 |
| Dec 2, 2025 | 10.17 | 10.20 | 9.83 | 9.84 | 9.84 | -2.28% | 57,023,900 |
| Dec 1, 2025 | 10.15 | 10.48 | 10.06 | 10.07 | 10.07 | 3.60% | 126,524,500 |
| Nov 28, 2025 | 9.55 | 9.73 | 9.49 | 9.72 | 9.72 | 1.67% | 38,547,220 |
| Nov 27, 2025 | 9.72 | 9.79 | 9.56 | 9.56 | 9.56 | -1.85% | 48,729,658 |
| Nov 26, 2025 | 9.78 | 9.94 | 9.71 | 9.74 | 9.74 | -0.51% | 65,138,410 |
| Nov 25, 2025 | 9.48 | 9.96 | 9.43 | 9.79 | 9.79 | 3.05% | 90,616,920 |
| Nov 24, 2025 | 9.32 | 9.59 | 9.23 | 9.50 | 9.50 | 2.81% | 65,139,610 |
| Nov 21, 2025 | 9.49 | 9.71 | 9.20 | 9.24 | 9.24 | -3.75% | 72,224,770 |
| Nov 20, 2025 | 9.86 | 9.87 | 9.58 | 9.60 | 9.60 | -2.24% | 61,669,280 |
| Nov 19, 2025 | 10.02 | 10.10 | 9.75 | 9.82 | 9.82 | -2.96% | 79,194,070 |
| Nov 18, 2025 | 10.04 | 10.40 | 9.99 | 10.12 | 10.12 | 0.30% | 92,931,890 |
| Nov 17, 2025 | 10.11 | 10.21 | 10.02 | 10.09 | 10.09 | -0.79% | 64,961,120 |
| Nov 14, 2025 | 9.86 | 10.36 | 9.82 | 10.17 | 10.17 | 2.52% | 123,352,900 |
| Nov 13, 2025 | 9.87 | 9.97 | 9.85 | 9.92 | 9.92 | 0.20% | 47,038,440 |
| Nov 12, 2025 | 10.01 | 10.05 | 9.75 | 9.90 | 9.90 | -1.49% | 75,192,910 |
| Nov 11, 2025 | 10.00 | 10.19 | 9.91 | 10.05 | 10.05 | 1.11% | 91,433,310 |
| Nov 10, 2025 | 10.05 | 10.12 | 9.93 | 9.94 | 9.94 | -0.80% | 68,025,700 |
| Nov 7, 2025 | 10.19 | 10.22 | 9.95 | 10.02 | 10.02 | -1.67% | 89,040,590 |
| Nov 6, 2025 | 10.42 | 10.56 | 10.17 | 10.19 | 10.19 | -3.87% | 151,998,300 |
| Nov 5, 2025 | 10.30 | 10.73 | 10.20 | 10.60 | 10.60 | 0.57% | 174,112,400 |
| Nov 4, 2025 | 10.86 | 10.86 | 10.41 | 10.54 | 10.54 | -1.22% | 283,642,700 |
| Nov 3, 2025 | 10.00 | 10.67 | 9.87 | 10.67 | 10.67 | 10.00% | 200,966,800 |
| Oct 31, 2025 | 9.12 | 10.09 | 9.09 | 9.70 | 9.70 | 5.66% | 161,115,800 |
| Oct 30, 2025 | 9.11 | 9.37 | 8.96 | 9.18 | 9.18 | 0.99% | 73,440,210 |
| Oct 29, 2025 | 9.09 | 9.11 | 9.00 | 9.09 | 9.09 | 0.22% | 35,175,370 |
| Oct 28, 2025 | 9.16 | 9.21 | 9.05 | 9.07 | 9.07 | -0.98% | 37,182,690 |
| Oct 27, 2025 | 9.18 | 9.29 | 9.14 | 9.16 | 9.16 | 0.33% | 43,081,540 |
| Oct 24, 2025 | 9.09 | 9.16 | 9.03 | 9.13 | 9.13 | 0.88% | 40,161,280 |
| Oct 23, 2025 | 9.10 | 9.11 | 8.96 | 9.05 | 9.05 | -0.98% | 42,438,690 |
| Oct 22, 2025 | 9.11 | 9.30 | 9.07 | 9.14 | 9.14 | 0.44% | 58,346,190 |
| Oct 21, 2025 | 9.06 | 9.14 | 9.02 | 9.10 | 9.10 | 0.55% | 33,248,610 |
| Oct 20, 2025 | 9.00 | 9.16 | 8.94 | 9.05 | 9.05 | 1.57% | 48,491,980 |
| Oct 17, 2025 | 9.18 | 9.23 | 8.90 | 8.91 | 8.91 | -3.15% | 54,378,140 |
| Oct 16, 2025 | 9.36 | 9.36 | 9.16 | 9.20 | 9.20 | -1.29% | 48,420,320 |
| Oct 15, 2025 | 9.27 | 9.39 | 9.22 | 9.32 | 9.32 | 0.65% | 50,884,950 |
| Oct 14, 2025 | 9.58 | 9.66 | 9.22 | 9.26 | 9.26 | -3.44% | 83,722,210 |
| Oct 13, 2025 | 9.53 | 9.78 | 9.50 | 9.59 | 9.59 | -3.23% | 85,425,890 |
| Oct 10, 2025 | 10.09 | 10.16 | 9.85 | 9.91 | 9.91 | -1.69% | 113,377,700 |
| Oct 9, 2025 | 10.40 | 10.44 | 10.05 | 10.08 | 10.08 | -2.23% | 140,775,700 |
| Sep 30, 2025 | 10.14 | 10.35 | 10.00 | 10.31 | 10.31 | 1.58% | 138,373,300 |
| Sep 29, 2025 | 9.88 | 10.50 | 9.86 | 10.15 | 10.15 | 3.57% | 167,373,700 |
| Sep 26, 2025 | 9.80 | 10.24 | 9.74 | 9.80 | 9.80 | -0.71% | 168,891,900 |
| Sep 25, 2025 | 10.06 | 10.35 | 9.55 | 9.87 | 9.87 | 1.13% | 321,577,700 |
| Sep 24, 2025 | 8.83 | 9.76 | 8.75 | 9.76 | 9.76 | 10.03% | 165,909,500 |
| Sep 23, 2025 | 8.65 | 9.01 | 8.30 | 8.87 | 8.87 | 3.62% | 98,014,820 |
| Sep 22, 2025 | 8.49 | 8.75 | 8.35 | 8.56 | 8.51 | 0.35% | 55,546,410 |
| Sep 19, 2025 | 8.48 | 8.59 | 8.40 | 8.53 | 8.48 | -0.12% | 41,322,540 |