Ourpalm Co., Ltd. Class A 300315
SZSE · China · Technology Services
CNY 3.94-0.01 (-0.25%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.94 | -0.25% | CNY 3.96 | CNY 3.97 | CNY 3.90 | 31.96M |
| 2026-09-29 | CNY 3.95 | +1.02% | CNY 3.91 | CNY 3.98 | CNY 3.90 | 34.05M |
| 2026-09-28 | CNY 3.91 | -1.26% | CNY 3.94 | CNY 3.97 | CNY 3.88 | 36.47M |
| 2026-09-24 | CNY 3.96 | -0.75% | CNY 3.99 | CNY 4.02 | CNY 3.93 |
| 33.31M |
| 2026-09-23 | CNY 3.99 | -2.68% | CNY 4.08 | CNY 4.09 | CNY 3.98 | 55.70M |
| 2026-09-22 | CNY 4.10 | +0.49% | CNY 4.08 | CNY 4.14 | CNY 4.07 | 72.40M |
| 2026-09-21 | CNY 4.08 | +1.75% | CNY 4.02 | CNY 4.10 | CNY 4.00 | 61.94M |
| 2026-09-18 | CNY 4.01 | 0.00% | CNY 4.02 | CNY 4.04 | CNY 3.99 | 50.01M |
| 2026-09-17 | CNY 4.01 | -0.74% | CNY 4.01 | CNY 4.05 | CNY 3.97 | 39.61M |
| 2026-09-16 | CNY 4.04 | +2.54% | CNY 3.92 | CNY 4.06 | CNY 3.90 | 74.34M |
| 2026-09-15 | CNY 3.94 | -1.99% | CNY 4.02 | CNY 4.04 | CNY 3.93 | 50.44M |
| 2026-09-14 | CNY 4.02 | -0.99% | CNY 4.06 | CNY 4.06 | CNY 3.98 | 54.09M |
| 2026-09-11 | CNY 4.06 | -1.46% | CNY 4.08 | CNY 4.11 | CNY 4.01 | 71.60M |
| 2026-09-10 | CNY 4.12 | -1.20% | CNY 4.15 | CNY 4.18 | CNY 4.09 | 74.04M |
| 2026-09-09 | CNY 4.17 | -3.92% | CNY 4.29 | CNY 4.33 | CNY 4.15 | 126.26M |
| 2026-09-08 | CNY 4.34 | -2.91% | CNY 4.35 | CNY 4.52 | CNY 4.33 | 195.45M |
| 2026-09-07 | CNY 4.47 | +9.02% | CNY 4.46 | CNY 4.84 | CNY 4.40 | 368.63M |
| 2026-09-04 | CNY 4.10 | +2.24% | CNY 4.03 | CNY 4.19 | CNY 4.02 | 83.17M |
| 2026-09-03 | CNY 4.01 | -2.20% | CNY 4.10 | CNY 4.16 | CNY 4.00 | 56.73M |
| 2026-09-02 | CNY 4.10 | -1.44% | CNY 4.11 | CNY 4.18 | CNY 4.05 | 69.07M |
| 2026-09-01 | CNY 4.16 | +3.23% | CNY 4.02 | CNY 4.18 | CNY 4.01 | 105.98M |
| 2026-08-31 | CNY 4.03 | +1.26% | CNY 3.96 | CNY 4.04 | CNY 3.92 | 69.72M |
| 2026-08-28 | CNY 3.98 | +0.51% | CNY 3.96 | CNY 4.01 | CNY 3.94 | 41.05M |
| 2026-08-27 | CNY 3.96 | +0.51% | CNY 3.93 | CNY 3.96 | CNY 3.91 | 35.42M |
| 2026-08-26 | CNY 3.94 | +1.03% | CNY 3.89 | CNY 3.97 | CNY 3.89 | 38.17M |
| 2026-08-25 | CNY 3.90 | +2.09% | CNY 3.82 | CNY 3.93 | CNY 3.81 | 49.32M |
| 2026-08-24 | CNY 3.82 | -2.05% | CNY 3.90 | CNY 3.90 | CNY 3.79 | 62.89M |
| 2026-08-21 | CNY 3.90 | -3.94% | CNY 4.00 | CNY 4.01 | CNY 3.89 | 72.05M |
| 2026-08-20 | CNY 4.06 | +2.27% | CNY 4.00 | CNY 4.09 | CNY 3.98 | 52.32M |
| 2026-08-19 | CNY 3.97 | -3.87% | CNY 4.09 | CNY 4.13 | CNY 3.96 | 65.20M |
| 2026-08-18 | CNY 4.13 | -1.90% | CNY 4.18 | CNY 4.19 | CNY 4.08 | 52.20M |
| 2026-08-17 | CNY 4.21 | +0.48% | CNY 4.21 | CNY 4.22 | CNY 4.11 | 53.40M |
| 2026-08-14 | CNY 4.19 | -1.18% | CNY 4.21 | CNY 4.27 | CNY 4.10 | 70.63M |
| 2026-08-13 | CNY 4.24 | -1.40% | CNY 4.31 | CNY 4.39 | CNY 4.23 | 71.02M |
| 2026-08-12 | CNY 4.30 | -0.23% | CNY 4.31 | CNY 4.36 | CNY 4.27 | 46.55M |
| 2026-08-11 | CNY 4.31 | -0.92% | CNY 4.33 | CNY 4.39 | CNY 4.28 | 52.94M |
| 2026-08-10 | CNY 4.35 | +1.64% | CNY 4.26 | CNY 4.36 | CNY 4.21 | 64.14M |
| 2026-08-07 | CNY 4.28 | -1.15% | CNY 4.34 | CNY 4.37 | CNY 4.19 | 84.35M |
| 2026-08-06 | CNY 4.33 | -2.48% | CNY 4.41 | CNY 4.51 | CNY 4.33 | 91.71M |
| 2026-08-05 | CNY 4.44 | -1.11% | CNY 4.46 | CNY 4.54 | CNY 4.42 | 92.50M |
| 2026-08-04 | CNY 4.49 | +2.05% | CNY 4.41 | CNY 4.51 | CNY 4.38 | 96.82M |
| 2026-08-03 | CNY 4.40 | +0.46% | CNY 4.38 | CNY 4.45 | CNY 4.33 | 78.39M |
| 2026-07-31 | CNY 4.38 | +4.53% | CNY 4.17 | CNY 4.46 | CNY 4.16 | 148.04M |
| 2026-07-30 | CNY 4.19 | +0.24% | CNY 4.15 | CNY 4.35 | CNY 4.13 | 119.44M |
| 2026-07-29 | CNY 4.18 | +2.96% | CNY 4.04 | CNY 4.20 | CNY 4.04 | 95.00M |
| 2026-07-28 | CNY 4.06 | +1.25% | CNY 3.98 | CNY 4.09 | CNY 3.97 | 61.17M |
| 2026-07-27 | CNY 4.01 | +3.08% | CNY 3.88 | CNY 4.03 | CNY 3.84 | 60.31M |
| 2026-07-24 | CNY 3.89 | -4.19% | CNY 4.01 | CNY 4.03 | CNY 3.88 | 61.66M |
| 2026-07-23 | CNY 4.06 | +1.00% | CNY 3.99 | CNY 4.07 | CNY 3.93 | 59.57M |
| 2026-07-22 | CNY 4.02 | -2.90% | CNY 4.07 | CNY 4.10 | CNY 3.99 | 75.97M |
| 2026-07-21 | CNY 4.14 | +1.47% | CNY 4.05 | CNY 4.23 | CNY 4.04 | 109.58M |
| 2026-07-20 | CNY 4.08 | +3.55% | CNY 3.98 | CNY 4.10 | CNY 3.95 | 81.05M |
| 2026-07-17 | CNY 3.94 | -5.29% | CNY 4.13 | CNY 4.19 | CNY 3.93 | 101.61M |
| 2026-07-16 | CNY 4.16 | +2.72% | CNY 4.02 | CNY 4.19 | CNY 3.96 | 105.38M |
| 2026-07-15 | CNY 4.05 | +3.58% | CNY 3.90 | CNY 4.07 | CNY 3.88 | 79.65M |
| 2026-07-14 | CNY 3.91 | +0.51% | CNY 3.87 | CNY 3.92 | CNY 3.81 | 44.12M |
| 2026-07-13 | CNY 3.89 | -4.66% | CNY 4.05 | CNY 4.09 | CNY 3.87 | 84.35M |
| 2026-07-10 | CNY 4.08 | +2.51% | CNY 3.96 | CNY 4.15 | CNY 3.91 | 104.12M |
| 2026-07-09 | CNY 3.98 | +1.79% | CNY 3.88 | CNY 4.03 | CNY 3.83 | 67.08M |
| 2026-07-08 | CNY 3.91 | -0.26% | CNY 3.88 | CNY 3.92 | CNY 3.70 | 57.43M |
| 2026-07-07 | CNY 3.92 | +0.26% | CNY 3.90 | CNY 4.05 | CNY 3.87 | 80.24M |
| 2026-07-06 | CNY 3.91 | -1.26% | CNY 3.94 | CNY 3.99 | CNY 3.90 | 44.22M |
| 2026-07-03 | CNY 3.96 | -2.46% | CNY 4.01 | CNY 4.05 | CNY 3.93 | 71.51M |
| 2026-07-02 | CNY 4.06 | +2.01% | CNY 3.96 | CNY 4.18 | CNY 3.93 | 124.06M |
| 2026-07-01 | CNY 3.98 | +2.05% | CNY 3.90 | CNY 4.04 | CNY 3.85 | 66.66M |
| 2026-06-30 | CNY 3.90 | +0.78% | CNY 3.86 | CNY 3.90 | CNY 3.79 | 57.10M |
| 2026-06-29 | CNY 3.87 | +1.84% | CNY 3.80 | CNY 3.88 | CNY 3.73 | 66.07M |
| 2026-06-26 | CNY 3.80 | -3.55% | CNY 3.92 | CNY 3.96 | CNY 3.71 | 83.11M |
| 2026-06-25 | CNY 3.94 | -0.25% | CNY 3.92 | CNY 4.02 | CNY 3.91 | 58.59M |
| 2026-06-24 | CNY 3.95 | -2.47% | CNY 4.07 | CNY 4.09 | CNY 3.92 | 62.06M |
| 2026-06-23 | CNY 4.05 | -1.70% | CNY 4.12 | CNY 4.17 | CNY 4.02 | 58.63M |
| 2026-06-22 | CNY 4.12 | +3.00% | CNY 3.96 | CNY 4.12 | CNY 3.92 | 80.97M |
| 2026-06-18 | CNY 4.00 | -0.74% | CNY 4.04 | CNY 4.07 | CNY 3.94 | 49.14M |
| 2026-06-17 | CNY 4.03 | -1.95% | CNY 4.07 | CNY 4.08 | CNY 3.97 | 57.59M |
| 2026-06-16 | CNY 4.11 | -0.96% | CNY 4.13 | CNY 4.15 | CNY 4.08 | 47.81M |
| 2026-06-15 | CNY 4.15 | +1.22% | CNY 4.13 | CNY 4.21 | CNY 4.11 | 49.36M |
| 2026-06-12 | CNY 4.10 | +0.74% | CNY 4.11 | CNY 4.13 | CNY 4.03 | 65.24M |
| 2026-06-11 | CNY 4.07 | -4.68% | CNY 4.26 | CNY 4.26 | CNY 4.04 | 63.53M |
| 2026-06-10 | CNY 4.27 | -1.16% | CNY 4.28 | CNY 4.33 | CNY 4.23 | 48.44M |
| 2026-06-09 | CNY 4.32 | +0.70% | CNY 4.30 | CNY 4.35 | CNY 4.25 | 44.41M |
| 2026-06-08 | CNY 4.29 | -2.05% | CNY 4.30 | CNY 4.41 | CNY 4.23 | 57.76M |
| 2026-06-05 | CNY 4.38 | +3.06% | CNY 4.29 | CNY 4.43 | CNY 4.28 | 63.52M |
| 2026-06-04 | CNY 4.25 | -3.41% | CNY 4.39 | CNY 4.39 | CNY 4.23 | 49.03M |
| 2026-06-03 | CNY 4.40 | -1.79% | CNY 4.46 | CNY 4.49 | CNY 4.39 | 46.51M |
| 2026-06-02 | CNY 4.48 | -2.61% | CNY 4.57 | CNY 4.61 | CNY 4.45 | 51.23M |
| 2026-06-01 | CNY 4.60 | +2.68% | CNY 4.53 | CNY 4.67 | CNY 4.52 | 76.49M |
| 2026-05-29 | CNY 4.48 | -0.44% | CNY 4.50 | CNY 4.54 | CNY 4.44 | 54.59M |
| 2026-05-28 | CNY 4.50 | -1.32% | CNY 4.55 | CNY 4.56 | CNY 4.38 | 67.75M |
| 2026-05-27 | CNY 4.56 | -0.65% | CNY 4.59 | CNY 4.70 | CNY 4.53 | 56.38M |
| 2026-05-26 | CNY 4.59 | -2.13% | CNY 4.67 | CNY 4.68 | CNY 4.50 | 58.48M |