Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Oriental Pearl Group Co.,Ltd. (600637.SS)

7.43
-0.03
(-0.40%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 7, 20257.507.537.417.437.4317,073,118
May 6, 20257.407.477.377.467.4619,466,965
Apr 30, 20257.387.437.357.367.3614,142,994
Apr 29, 20257.297.397.267.377.3711,736,076
Apr 28, 20257.377.387.257.327.3212,391,428
Apr 25, 20257.367.417.347.357.3512,171,556
Apr 24, 20257.397.417.307.347.3415,136,720
Apr 23, 20257.467.527.397.407.4014,108,390
Apr 22, 20257.417.467.397.447.4416,840,752
Apr 21, 20257.387.427.337.417.4116,148,999
Apr 18, 20257.377.437.337.417.4110,324,352
Apr 17, 20257.347.427.317.377.3713,040,024
Apr 16, 20257.357.427.287.377.3713,347,476
Apr 15, 20257.417.467.367.377.3713,468,424
Apr 14, 20257.427.447.367.417.4115,987,879
Apr 11, 20257.327.437.297.357.3517,962,598
Apr 10, 20257.307.417.267.347.3424,318,867
Apr 9, 20257.017.346.967.257.2536,491,364
Apr 8, 20257.027.187.017.137.1330,331,727
Apr 7, 20257.507.517.007.007.0048,767,403
Apr 3, 20257.707.827.677.787.7815,865,589
Apr 2, 20257.697.777.687.757.7511,740,661
Apr 1, 20257.707.757.677.707.7016,219,287
Mar 31, 20257.817.847.637.717.7125,672,450
Mar 28, 20257.847.907.787.867.8616,622,624
Mar 27, 20257.857.897.777.857.8513,885,438
Mar 26, 20257.867.927.867.877.8714,720,989
Mar 25, 20257.887.917.787.887.8819,021,007
Mar 24, 20257.857.917.757.867.8631,537,162
Mar 21, 20257.897.947.807.827.8228,339,832
Mar 20, 20257.998.017.907.917.9123,197,221
Mar 19, 20258.068.087.978.008.0024,664,573
Mar 18, 20258.108.168.048.098.0927,496,541
Mar 17, 20258.138.168.068.098.0931,149,007
Mar 14, 20258.108.207.998.138.1349,908,178
Mar 13, 20258.268.298.028.108.1055,221,102
Mar 12, 20258.078.548.078.358.3598,372,944
Mar 11, 20257.827.997.817.967.9634,455,971
Mar 10, 20258.088.157.877.927.9262,531,402
Mar 7, 20258.498.608.118.148.14124,774,964
Mar 6, 20257.838.387.838.178.1784,030,870
Mar 5, 20257.717.847.647.817.8124,394,826
Mar 4, 20257.657.747.637.747.7414,737,699
Mar 3, 20257.737.767.637.677.6723,610,823
Feb 28, 20257.937.987.697.717.7136,868,173
Feb 27, 20258.098.127.928.008.0036,758,041
Feb 26, 20258.068.158.048.078.0743,121,525
Feb 25, 20258.208.288.058.078.0758,008,111
Feb 24, 20258.578.748.288.298.29117,134,734
Feb 21, 20257.908.087.838.058.0530,077,695
Feb 20, 20257.927.967.867.867.8620,466,160
Feb 19, 20257.887.967.877.957.9522,213,703
Feb 18, 20258.178.177.867.887.8840,426,131
Feb 17, 20258.218.298.108.158.1535,587,508
Feb 14, 20258.198.228.068.208.2031,135,998
Feb 13, 20258.198.268.098.188.1835,233,801
Feb 12, 20258.118.268.108.168.1637,428,188
Feb 11, 20258.258.288.038.178.1753,535,217
Feb 10, 20257.988.327.988.308.3068,882,189
Feb 7, 20257.827.967.807.917.9147,729,293
Feb 6, 20257.508.247.507.927.92100,042,908
Feb 5, 20257.457.527.437.497.4918,525,471
Jan 27, 20257.477.557.427.437.4318,850,745
Jan 24, 20257.357.507.347.457.4520,024,092
Jan 23, 20257.367.457.337.367.3621,850,817
Jan 22, 20257.317.327.227.287.2812,825,178
Jan 21, 20257.357.397.277.347.3412,256,086
Jan 20, 20257.377.447.317.347.3415,622,098
Jan 17, 20257.287.367.227.317.3114,353,251
Jan 16, 20257.297.507.297.327.3219,435,423
Jan 15, 20257.307.357.257.317.3118,605,901
Jan 14, 20257.117.327.087.297.2922,739,625
Jan 13, 20257.077.147.027.087.0816,999,470
Jan 10, 20257.237.287.117.127.1214,334,851
Jan 9, 20257.227.367.207.247.2419,878,386
Jan 8, 20257.307.397.147.257.2522,469,404
Jan 7, 20257.307.347.227.337.3319,513,653
Jan 6, 20257.337.397.227.307.3021,107,944
Jan 3, 20257.567.597.307.347.3432,939,995
Jan 2, 20257.767.837.477.537.5333,238,522
Dec 31, 20247.988.057.757.767.7626,058,305
Dec 30, 20247.948.027.857.987.9817,071,441
Dec 27, 20247.888.067.837.977.9725,076,600
Dec 26, 20248.028.097.887.907.9024,310,113
Dec 25, 20247.998.057.838.028.0231,524,379
Dec 24, 20248.028.057.948.018.0121,950,219
Dec 23, 20248.218.257.977.987.9832,633,099
Dec 20, 20248.278.328.218.238.2323,414,905
Dec 19, 20248.238.318.088.288.2826,604,147
Dec 18, 20248.278.368.218.258.2524,540,028
Dec 17, 20248.478.478.198.238.2339,190,219
Dec 16, 20248.608.638.428.508.5044,186,300
Dec 13, 20248.488.668.458.558.5560,195,262
Dec 12, 20248.558.568.398.498.4937,981,634
Dec 11, 20248.408.648.408.558.5561,339,965
Dec 10, 20248.538.568.338.358.3538,483,894
Dec 9, 20248.458.558.298.368.3634,814,643
Dec 6, 20248.308.508.258.458.4548,071,850
Dec 5, 20248.168.308.158.278.2726,403,287
Dec 4, 20248.338.358.138.178.1731,862,103
Dec 3, 20248.408.428.268.368.3638,770,958
Dec 2, 20248.278.478.268.418.4138,633,527
Nov 29, 20248.308.408.158.308.3050,232,175
Nov 28, 20248.608.698.348.358.3564,630,671
Nov 27, 20248.098.457.988.438.4355,431,984
Nov 26, 20248.188.278.098.118.1127,404,424
Nov 25, 20248.158.257.978.198.1938,567,449
Nov 22, 20248.358.518.138.148.1446,249,495
Nov 21, 20248.478.598.318.398.3938,500,049
Nov 20, 20248.278.558.218.468.4652,626,450
Nov 19, 20248.308.338.068.268.2644,911,469
Nov 18, 20248.458.558.258.328.3251,964,513
Nov 15, 20248.408.548.338.368.3643,755,392
Nov 14, 20248.658.718.418.458.4549,991,571
Nov 13, 20248.538.878.508.708.7072,770,667
Nov 12, 20248.958.958.488.548.5487,461,874
Nov 11, 20248.809.028.768.888.88102,551,116
Nov 8, 20248.719.188.648.788.78130,974,731
Nov 7, 20248.928.928.538.688.68174,377,204
Nov 6, 20248.289.028.279.029.02188,805,041
Nov 5, 20247.978.247.918.208.2068,322,728
Nov 4, 20247.778.067.777.957.9551,370,177
Nov 1, 20247.927.967.647.797.7943,204,479
Oct 31, 20247.608.117.567.917.9172,759,278
Oct 30, 20247.487.617.457.597.5929,470,007
Oct 29, 20247.767.787.497.517.5138,535,035
Oct 28, 20247.477.707.457.637.6344,682,163
Oct 25, 20247.277.477.257.457.4540,120,877
Oct 24, 20247.287.297.207.277.2719,524,155
Oct 23, 20247.217.377.187.307.3033,200,529
Oct 22, 20247.157.407.157.247.2438,929,955
Oct 21, 20247.167.267.137.157.1536,253,833
Oct 18, 20247.037.256.967.147.1438,196,713
Oct 17, 20247.107.177.027.027.0222,296,254
Oct 16, 20247.027.206.997.097.0925,875,171
Oct 15, 20247.157.227.057.057.0528,646,062
Oct 14, 20247.177.267.027.177.1733,078,927
Oct 11, 20247.287.347.087.167.1634,311,061
Oct 10, 20247.357.467.117.267.2641,022,968
Oct 9, 20247.697.697.247.247.2470,853,565
Oct 8, 20248.268.267.567.807.80103,792,023
Sep 30, 20247.197.567.197.517.5176,021,575
Sep 27, 20246.816.966.796.916.9132,313,228
Sep 26, 20246.636.766.616.766.7631,555,532
Sep 25, 20246.566.736.536.606.6039,440,034
Sep 24, 20246.356.486.346.486.4824,725,823
Sep 23, 20246.306.336.256.326.3210,637,679
Sep 20, 20246.266.316.216.286.2813,012,253
Sep 19, 20246.186.306.106.256.2517,884,602
Sep 18, 20246.306.366.116.186.1819,393,697
Sep 13, 20246.236.246.176.186.189,307,147
Sep 12, 20246.136.256.136.196.1911,046,781
Sep 11, 20246.246.256.116.156.159,665,979
Sep 10, 20246.266.286.106.276.2713,750,699
Sep 9, 20246.226.316.196.246.2413,650,962
Sep 6, 20246.266.306.206.226.229,953,263
Sep 5, 20246.186.266.156.246.2411,019,279
Sep 4, 20246.176.226.136.156.1510,683,327
Sep 3, 20246.176.236.146.206.2010,717,550
Sep 2, 20246.326.326.146.146.1417,463,462
Aug 30, 20246.146.366.136.276.2741,610,663
Aug 29, 20246.166.206.096.156.1513,974,978
Aug 28, 20246.046.205.976.146.1419,526,201
Aug 27, 20246.066.075.965.995.999,705,358
Aug 26, 20246.126.136.016.076.079,875,657
Aug 23, 20246.036.106.006.086.0810,729,603
Aug 22, 20246.186.196.026.036.0314,330,336
Aug 21, 20246.246.346.166.176.1716,612,287
Aug 20, 20246.286.316.156.206.2013,783,254
Aug 19, 20246.256.316.236.276.279,049,945
Aug 16, 20246.326.336.246.256.259,790,716
Aug 15, 20246.246.376.226.306.3014,192,390
Aug 14, 20246.286.326.246.266.2613,464,005
Aug 13, 20246.296.316.196.266.2611,004,481
Aug 12, 20246.286.326.236.296.299,651,716
Aug 9, 20246.376.396.286.296.2911,228,700
Aug 8, 20246.296.396.286.346.3415,763,948
Aug 7, 20246.376.376.296.306.3010,821,869
Aug 6, 20246.356.386.286.356.3515,929,834
Aug 5, 20246.296.416.256.296.2922,895,405
Aug 2, 20246.306.376.276.296.2915,572,073
Aug 1, 20246.366.396.306.316.3116,336,074
Jul 31, 20246.236.376.216.356.3524,299,840
Jul 30, 20246.116.266.106.256.2521,975,167
Jul 29, 20246.036.155.996.136.1319,779,540
Jul 26, 20245.906.045.896.036.0315,168,684
Jul 25, 20245.825.955.785.915.9113,774,470
Jul 24, 20245.855.885.815.825.829,702,249
Jul 23, 20245.925.965.865.865.8611,486,530
Jul 22, 20246.026.025.895.945.9414,987,959
Jul 19, 20245.926.015.906.006.0015,766,825
Jul 18, 20245.905.955.805.945.9416,348,290
Jul 17, 20245.866.115.855.925.9223,791,625
Jul 16, 2024 0.18 Dividend
Jul 16, 20245.845.875.805.835.8310,621,209
Jul 15, 20246.016.045.945.985.8010,533,084
Jul 12, 20246.066.075.996.015.8311,793,492
Jul 11, 20245.986.075.956.065.8816,059,217
Jul 10, 20245.986.035.915.915.7312,519,741
Jul 9, 20245.916.015.845.985.8016,579,901
Jul 8, 20246.056.085.905.915.7313,503,602
Jul 5, 20245.995.995.995.995.81-
Jul 4, 20246.126.135.975.995.8112,502,747
Jul 3, 20246.116.166.086.105.929,099,671
Jul 2, 20246.106.156.066.125.9410,753,550
Jul 1, 20246.086.116.026.095.9111,391,792
Jun 28, 20246.066.176.066.085.9015,333,850
Jun 27, 20246.096.146.056.065.8813,544,641
Jun 26, 20245.966.195.936.105.9218,541,457
Jun 25, 20246.016.045.935.965.7812,701,559
Jun 24, 20246.126.125.986.015.8317,717,489
Jun 21, 20246.106.196.096.155.9611,214,499
Jun 20, 20246.246.246.106.115.9316,785,308
Jun 19, 20246.366.376.226.246.0516,843,897
Jun 18, 20246.306.396.296.356.1611,885,789
Jun 17, 20246.306.386.286.326.1313,478,265
Jun 14, 20246.316.356.226.326.1320,034,395
Jun 13, 20246.376.416.306.316.1213,639,687
Jun 12, 20246.356.426.326.366.1714,224,923
Jun 11, 20246.456.466.326.336.1419,750,662
Jun 7, 20246.356.506.346.496.2920,354,710
Jun 6, 20246.436.446.286.306.1121,696,220
Jun 5, 20246.526.526.396.406.2113,306,600
Jun 4, 20246.466.526.436.516.3111,880,695
Jun 3, 20246.566.566.436.486.2816,637,493
May 31, 20246.526.596.526.546.3416,040,033
May 30, 20246.456.546.426.516.3114,830,429
May 29, 20246.446.506.426.456.2611,208,861
May 28, 20246.526.546.456.456.2614,510,439
May 27, 20246.566.576.476.546.3412,705,035
May 24, 20246.506.606.506.536.3314,542,081
May 23, 20246.696.706.536.546.3427,958,626
May 22, 20246.736.746.686.706.5015,845,902
May 21, 20246.786.826.716.736.5317,194,892
May 20, 20246.776.816.746.776.5719,819,613
May 17, 20246.746.776.686.776.5719,884,147
May 16, 20246.696.816.686.726.5223,963,619
May 15, 20246.726.736.666.686.4814,971,617
May 14, 20246.716.786.696.726.5217,243,290
May 13, 20246.766.766.666.716.5123,780,112
May 10, 20246.836.916.766.776.5722,512,293
May 9, 20246.796.876.786.846.6318,770,027
May 8, 20246.906.926.786.796.5925,733,884
May 7, 20246.977.026.906.936.7222,989,809