Oriental Pearl Group Co. Ltd. Class A 600637
SSE · China · Consumer Services
CNY 8.69-0.11 (-1.25%)
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 8.69 | -1.25% | CNY 8.80 | CNY 8.82 | CNY 8.63 | 27.44M |
| 2026-09-29 | CNY 8.80 | +1.62% | CNY 8.63 | CNY 8.84 | CNY 8.60 | 34.51M |
| 2026-09-28 | CNY 8.66 | -2.59% | CNY 8.86 | CNY 8.90 | CNY 8.61 | 41.58M |
| 2026-09-24 | CNY 8.89 | -0.78% | CNY 8.97 | CNY 9.07 | CNY 8.87 |
| 39.73M |
| 2026-09-23 | CNY 8.96 | -0.88% | CNY 8.95 | CNY 9.00 | CNY 8.87 | 38.47M |
| 2026-09-22 | CNY 9.04 | +2.26% | CNY 8.90 | CNY 9.08 | CNY 8.89 | 64.99M |
| 2026-09-21 | CNY 8.84 | +1.96% | CNY 8.70 | CNY 8.87 | CNY 8.59 | 55.35M |
| 2026-09-18 | CNY 8.67 | +2.85% | CNY 8.41 | CNY 8.82 | CNY 8.40 | 46.16M |
| 2026-09-17 | CNY 8.43 | +0.72% | CNY 8.34 | CNY 8.46 | CNY 8.31 | 26.22M |
| 2026-09-16 | CNY 8.37 | +0.97% | CNY 8.21 | CNY 8.39 | CNY 8.19 | 20.59M |
| 2026-09-15 | CNY 8.29 | -1.19% | CNY 8.37 | CNY 8.41 | CNY 8.26 | 22.86M |
| 2026-09-14 | CNY 8.39 | -1.41% | CNY 8.46 | CNY 8.49 | CNY 8.34 | 24.49M |
| 2026-09-11 | CNY 8.51 | -0.47% | CNY 8.47 | CNY 8.53 | CNY 8.33 | 36.04M |
| 2026-09-10 | CNY 8.55 | -0.93% | CNY 8.57 | CNY 8.58 | CNY 8.48 | 21.57M |
| 2026-09-09 | CNY 8.63 | -1.15% | CNY 8.67 | CNY 8.68 | CNY 8.57 | 32.11M |
| 2026-09-08 | CNY 8.73 | +0.92% | CNY 8.63 | CNY 8.84 | CNY 8.60 | 41.17M |
| 2026-09-07 | CNY 8.65 | +2.00% | CNY 8.65 | CNY 8.72 | CNY 8.52 | 46.26M |
| 2026-09-04 | CNY 8.48 | +1.31% | CNY 8.41 | CNY 8.58 | CNY 8.41 | 43.37M |
| 2026-09-03 | CNY 8.37 | -0.48% | CNY 8.41 | CNY 8.55 | CNY 8.34 | 30.59M |
| 2026-09-02 | CNY 8.41 | -1.98% | CNY 8.51 | CNY 8.57 | CNY 8.37 | 35.94M |
| 2026-09-01 | CNY 8.58 | +0.70% | CNY 8.47 | CNY 8.65 | CNY 8.46 | 50.63M |
| 2026-08-31 | CNY 8.52 | +2.04% | CNY 8.29 | CNY 8.55 | CNY 8.25 | 52.70M |
| 2026-08-28 | CNY 8.35 | +0.48% | CNY 8.34 | CNY 8.42 | CNY 8.26 | 39.85M |
| 2026-08-27 | CNY 8.31 | -0.48% | CNY 8.34 | CNY 8.35 | CNY 8.25 | 33.12M |
| 2026-08-26 | CNY 8.35 | 0.00% | CNY 8.28 | CNY 8.43 | CNY 8.28 | 45.55M |
| 2026-08-25 | CNY 8.35 | +4.38% | CNY 8.16 | CNY 8.40 | CNY 8.10 | 72.64M |
| 2026-08-24 | CNY 8.00 | +0.25% | CNY 8.10 | CNY 8.35 | CNY 7.97 | 58.33M |
| 2026-08-21 | CNY 7.98 | +0.13% | CNY 7.94 | CNY 7.99 | CNY 7.83 | 19.45M |
| 2026-08-20 | CNY 7.97 | +1.14% | CNY 7.88 | CNY 7.99 | CNY 7.88 | 22.16M |
| 2026-08-19 | CNY 7.88 | -2.35% | CNY 8.05 | CNY 8.14 | CNY 7.85 | 33.68M |
| 2026-08-18 | CNY 8.07 | -1.34% | CNY 8.15 | CNY 8.15 | CNY 7.96 | 36.71M |
| 2026-08-17 | CNY 8.18 | 0.00% | CNY 8.16 | CNY 8.19 | CNY 8.00 | 37.41M |
| 2026-08-14 | CNY 8.18 | -0.12% | CNY 8.16 | CNY 8.26 | CNY 8.10 | 26.38M |
| 2026-08-13 | CNY 8.19 | -1.33% | CNY 8.30 | CNY 8.40 | CNY 8.18 | 35.60M |
| 2026-08-12 | CNY 8.30 | +1.72% | CNY 8.19 | CNY 8.36 | CNY 8.16 | 41.55M |
| 2026-08-11 | CNY 8.16 | -1.69% | CNY 8.24 | CNY 8.30 | CNY 8.14 | 30.38M |
| 2026-08-10 | CNY 8.30 | +0.97% | CNY 8.19 | CNY 8.32 | CNY 8.11 | 36.32M |
| 2026-08-07 | CNY 8.22 | +0.37% | CNY 8.17 | CNY 8.22 | CNY 8.02 | 39.16M |
| 2026-08-06 | CNY 8.19 | -1.80% | CNY 8.30 | CNY 8.37 | CNY 8.13 | 41.32M |
| 2026-08-05 | CNY 8.34 | -0.48% | CNY 8.33 | CNY 8.44 | CNY 8.31 | 42.21M |
| 2026-08-04 | CNY 8.38 | +0.96% | CNY 8.29 | CNY 8.40 | CNY 8.23 | 41.73M |
| 2026-08-03 | CNY 8.30 | +0.97% | CNY 8.22 | CNY 8.35 | CNY 8.16 | 37.11M |
| 2026-07-31 | CNY 8.22 | +2.62% | CNY 8.15 | CNY 8.29 | CNY 8.08 | 58.52M |
| 2026-07-30 | CNY 8.01 | +0.25% | CNY 7.90 | CNY 8.17 | CNY 7.90 | 50.89M |
| 2026-07-29 | CNY 7.99 | 0.00% | CNY 7.93 | CNY 8.10 | CNY 7.84 | 59.01M |
| 2026-07-28 | CNY 7.99 | +2.83% | CNY 8.21 | CNY 8.38 | CNY 7.97 | 93.52M |
| 2026-07-27 | CNY 7.77 | +2.51% | CNY 7.59 | CNY 7.79 | CNY 7.55 | 24.25M |
| 2026-07-24 | CNY 7.58 | -3.44% | CNY 7.77 | CNY 7.82 | CNY 7.58 | 24.66M |
| 2026-07-23 | CNY 7.85 | +1.03% | CNY 7.75 | CNY 7.86 | CNY 7.72 | 22.23M |
| 2026-07-22 | CNY 7.77 | -0.77% | CNY 7.71 | CNY 7.86 | CNY 7.66 | 31.54M |
| 2026-07-21 | CNY 7.83 | +1.95% | CNY 7.65 | CNY 7.83 | CNY 7.62 | 39.03M |
| 2026-07-20 | CNY 7.68 | +0.66% | CNY 7.68 | CNY 7.78 | CNY 7.56 | 40.10M |
| 2026-07-17 | CNY 7.63 | -3.66% | CNY 7.89 | CNY 7.98 | CNY 7.54 | 51.76M |
| 2026-07-16 | CNY 7.92 | +1.15% | CNY 7.76 | CNY 8.00 | CNY 7.71 | 38.06M |
| 2026-07-15 | CNY 7.83 | +1.42% | CNY 7.73 | CNY 7.93 | CNY 7.69 | 38.80M |
| 2026-07-14 | CNY 7.72 | +0.13% | CNY 7.75 | CNY 7.92 | CNY 7.60 | 35.78M |
| 2026-07-13 | CNY 7.71 | -5.51% | CNY 8.10 | CNY 8.14 | CNY 7.69 | 51.90M |
| 2026-07-10 | CNY 8.16 | +3.42% | CNY 7.87 | CNY 8.38 | CNY 7.79 | 66.76M |
| 2026-07-09 | CNY 7.89 | +0.38% | CNY 7.77 | CNY 7.90 | CNY 7.68 | 38.38M |
| 2026-07-08 | CNY 7.86 | +1.16% | CNY 7.78 | CNY 7.90 | CNY 7.72 | 34.27M |
| 2026-07-07 | CNY 7.77 | -3.72% | CNY 8.06 | CNY 8.06 | CNY 7.76 | 40.09M |
| 2026-07-06 | CNY 8.07 | -0.25% | CNY 8.10 | CNY 8.20 | CNY 8.06 | 33.12M |
| 2026-07-03 | CNY 8.09 | -0.61% | CNY 8.16 | CNY 8.21 | CNY 8.05 | 36.30M |
| 2026-07-02 | CNY 8.14 | -1.45% | CNY 8.21 | CNY 8.37 | CNY 8.13 | 46.91M |
| 2026-07-01 | CNY 8.26 | -0.60% | CNY 8.26 | CNY 8.37 | CNY 8.16 | 49.72M |
| 2026-06-30 | CNY 8.31 | +1.09% | CNY 8.20 | CNY 8.38 | CNY 8.14 | 39.06M |
| 2026-06-29 | CNY 8.22 | -1.08% | CNY 8.28 | CNY 8.38 | CNY 8.10 | 42.85M |
| 2026-06-26 | CNY 8.31 | -2.92% | CNY 8.48 | CNY 8.58 | CNY 8.25 | 56.48M |
| 2026-06-25 | CNY 8.56 | +0.35% | CNY 8.51 | CNY 8.63 | CNY 8.43 | 39.11M |
| 2026-06-24 | CNY 8.53 | -1.84% | CNY 8.70 | CNY 8.70 | CNY 8.41 | 45.73M |
| 2026-06-23 | CNY 8.69 | -1.47% | CNY 8.80 | CNY 9.07 | CNY 8.64 | 50.90M |
| 2026-06-22 | CNY 8.82 | -0.68% | CNY 8.81 | CNY 8.83 | CNY 8.55 | 51.37M |
| 2026-06-18 | CNY 8.88 | +0.79% | CNY 8.77 | CNY 8.97 | CNY 8.66 | 39.40M |
| 2026-06-17 | CNY 8.81 | 0.00% | CNY 8.77 | CNY 8.86 | CNY 8.69 | 34.42M |
| 2026-06-16 | CNY 8.81 | +1.97% | CNY 8.65 | CNY 8.84 | CNY 8.50 | 52.47M |
| 2026-06-15 | CNY 8.64 | +0.47% | CNY 8.63 | CNY 8.70 | CNY 8.55 | 44.08M |
| 2026-06-12 | CNY 8.60 | +1.90% | CNY 8.55 | CNY 8.77 | CNY 8.49 | 54.91M |
| 2026-06-11 | CNY 8.44 | -3.43% | CNY 8.67 | CNY 8.68 | CNY 8.39 | 42.76M |
| 2026-06-10 | CNY 8.74 | -2.46% | CNY 8.89 | CNY 8.98 | CNY 8.69 | 39.43M |
| 2026-06-09 | CNY 8.96 | +1.47% | CNY 8.94 | CNY 8.99 | CNY 8.79 | 35.73M |
| 2026-06-08 | CNY 8.83 | -3.50% | CNY 8.94 | CNY 9.12 | CNY 8.76 | 50.79M |
| 2026-06-05 | CNY 9.15 | +0.55% | CNY 9.20 | CNY 9.38 | CNY 9.12 | 46.38M |
| 2026-06-04 | CNY 9.10 | -2.36% | CNY 9.25 | CNY 9.29 | CNY 9.06 | 49.71M |
| 2026-06-03 | CNY 9.32 | -1.27% | CNY 9.39 | CNY 9.51 | CNY 9.26 | 42.46M |
| 2026-06-02 | CNY 9.44 | -2.98% | CNY 9.74 | CNY 9.75 | CNY 9.33 | 59.78M |
| 2026-06-01 | CNY 9.73 | 0.00% | CNY 9.70 | CNY 9.90 | CNY 9.63 | 51.51M |
| 2026-05-29 | CNY 9.73 | -1.82% | CNY 9.91 | CNY 10.17 | CNY 9.69 | 69.33M |
| 2026-05-28 | CNY 9.91 | -4.44% | CNY 10.22 | CNY 10.24 | CNY 9.77 | 105.06M |
| 2026-05-27 | CNY 10.37 | +0.58% | CNY 10.20 | CNY 10.88 | CNY 10.17 | 122.55M |
| 2026-05-26 | CNY 10.31 | -9.88% | CNY 11.00 | CNY 11.09 | CNY 10.30 | 211.61M |