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

Shanghai - Delayed Quote CNY

Nanjing OLO Home Furnishing Co.,Ltd (603326.SS)

Compare
8.22
-0.04
(-0.48%)
As of 1:13:44 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20258.308.408.188.228.226,194,040
Apr 14, 20258.238.558.238.268.2617,292,354
Apr 11, 20258.308.408.028.158.1524,352,800
Apr 10, 20257.488.177.458.178.1719,769,814
Apr 9, 20257.607.606.867.437.4318,631,220
Apr 8, 20257.327.886.877.627.6221,568,550
Apr 7, 20257.607.827.237.237.2318,349,469
Apr 3, 20257.908.247.878.038.0329,559,883
Apr 2, 20257.197.907.187.907.9016,545,573
Apr 1, 20257.167.307.137.187.185,059,200
Mar 31, 20257.137.297.037.127.129,290,300
Mar 28, 20257.177.177.007.137.139,026,760
Mar 27, 20257.337.367.127.157.157,720,985
Mar 26, 20257.147.497.127.347.3410,083,680
Mar 25, 20257.337.347.017.187.188,735,800
Mar 24, 20257.517.547.177.317.317,384,500
Mar 21, 20257.677.737.477.507.508,922,700
Mar 20, 20257.817.857.707.717.717,130,100
Mar 19, 20257.847.877.717.817.8110,336,889
Mar 18, 20257.907.977.797.887.8812,815,732
Mar 17, 20258.188.257.857.927.9218,590,939
Mar 14, 20258.518.798.078.128.1226,186,149
Mar 13, 20258.438.848.328.588.5833,944,290
Mar 12, 20259.009.478.759.249.2440,738,108
Mar 11, 20257.678.617.678.618.6112,259,516
Mar 10, 20257.387.927.367.837.8315,145,930
Mar 7, 20257.447.677.287.377.3711,782,100
Mar 6, 20257.517.517.367.437.439,031,100
Mar 5, 20257.337.627.317.547.5415,812,396
Mar 4, 20257.237.527.127.357.3522,729,603
Mar 3, 20256.807.396.737.397.397,139,550
Feb 28, 20257.037.046.666.726.7210,142,303
Feb 27, 2025 0.20 Dividend
Feb 27, 20257.017.376.796.926.9218,804,279
Feb 26, 20256.847.546.827.397.1923,003,112
Feb 25, 20257.017.116.826.856.6611,022,416
Feb 24, 20256.677.236.617.066.8713,553,850
Feb 21, 20256.686.716.566.646.464,760,200
Feb 20, 20256.696.736.646.706.523,203,360
Feb 19, 20256.516.646.496.636.453,414,900
Feb 18, 20256.736.766.476.516.334,630,800
Feb 17, 20256.616.796.576.746.564,561,200
Feb 14, 20256.606.656.536.566.383,567,400
Feb 13, 20256.706.756.596.606.423,941,660
Feb 12, 20256.686.726.606.696.513,917,000
Feb 11, 20256.646.756.616.676.495,525,038
Feb 10, 20256.396.656.396.616.437,091,298
Feb 7, 20256.406.546.376.396.226,028,100
Feb 6, 20256.406.436.296.396.224,714,500
Feb 5, 20256.386.466.306.396.224,800,892
Jan 27, 20256.256.456.256.316.144,928,900
Jan 24, 20256.176.266.156.256.083,352,700
Jan 23, 20256.206.296.176.206.034,463,540
Jan 22, 20256.146.226.046.155.984,301,800
Jan 21, 20256.286.356.136.176.006,009,500
Jan 20, 20256.116.306.066.236.065,964,350
Jan 17, 20256.146.156.056.075.913,296,550
Jan 16, 20256.096.226.096.155.984,862,250
Jan 15, 20256.056.176.046.075.914,969,950
Jan 14, 20255.776.045.776.045.885,187,840
Jan 13, 20255.625.795.535.765.603,936,100
Jan 10, 20255.925.965.705.715.564,530,800
Jan 9, 20255.805.975.805.925.763,885,560
Jan 8, 20255.855.925.705.905.745,427,000
Jan 7, 20255.725.855.675.845.684,939,850
Jan 6, 20255.725.845.485.685.536,904,200
Jan 3, 20256.076.145.705.715.568,767,600
Jan 2, 20256.126.306.036.075.919,059,710
Dec 31, 20246.146.256.066.125.955,337,800
Dec 30, 20246.236.286.106.155.985,718,400
Dec 27, 20246.196.336.136.306.135,405,660
Dec 26, 20246.066.246.066.186.015,931,617
Dec 25, 20246.306.326.046.135.968,230,660
Dec 24, 20246.326.396.166.306.139,062,600
Dec 23, 20246.766.816.286.316.1413,140,100
Dec 20, 20246.667.036.656.766.5811,673,088
Dec 19, 20246.716.776.516.656.4713,049,338
Dec 18, 20246.967.066.736.786.6016,451,100
Dec 17, 20247.687.747.087.086.8922,733,740
Dec 16, 20247.627.877.437.877.6633,410,491
Dec 13, 20247.808.197.617.637.4249,249,948
Dec 12, 20246.927.656.897.657.4420,978,050
Dec 11, 20246.917.056.846.956.7610,387,868
Dec 10, 20247.127.176.856.866.677,361,238
Dec 9, 20246.876.956.836.906.716,427,110
Dec 6, 20246.806.926.766.886.695,510,710
Dec 5, 20246.676.826.636.796.615,961,480
Dec 4, 20246.776.836.626.676.497,092,446
Dec 3, 20246.866.886.696.806.628,738,146
Dec 2, 20246.926.936.776.856.669,133,206
Nov 29, 20246.846.986.796.926.7311,503,048
Nov 28, 20246.706.956.646.826.6413,642,300
Nov 27, 20246.586.766.406.716.5311,137,550
Nov 26, 20246.626.696.546.606.428,890,450
Nov 25, 20246.356.626.306.626.4410,981,100
Nov 22, 20246.526.676.336.346.1710,353,100
Nov 21, 20246.366.556.296.516.3312,376,771
Nov 20, 20246.206.366.206.366.195,143,630
Nov 19, 20246.126.226.076.226.055,181,529
Nov 18, 20246.266.336.106.125.956,447,050
Nov 15, 20246.316.456.216.216.047,491,747
Nov 14, 20246.526.606.356.356.187,501,881
Nov 13, 20246.486.586.356.506.326,442,920
Nov 12, 20246.456.596.406.476.299,043,640
Nov 11, 20246.386.456.316.446.276,949,950
Nov 8, 20246.596.646.336.416.2411,667,968
Nov 7, 20246.336.546.266.546.3610,966,793
Nov 6, 20246.226.376.166.336.1610,503,680
Nov 5, 20246.136.246.106.226.059,602,247
Nov 4, 20246.206.276.026.165.999,409,564
Nov 1, 20246.186.306.036.196.029,767,675
Oct 31, 20246.056.256.046.186.016,324,150
Oct 30, 20246.146.216.016.075.916,306,630
Oct 29, 20246.446.486.086.115.9410,357,500
Oct 28, 20246.286.436.286.426.259,748,906
Oct 25, 20246.206.346.206.266.098,895,030
Oct 24, 20246.206.226.116.206.034,661,400
Oct 23, 20246.216.286.156.206.037,970,208
Oct 22, 20246.086.286.086.236.067,272,410
Oct 21, 20246.126.156.046.105.935,462,090
Oct 18, 20246.036.216.016.125.955,167,017
Oct 17, 20246.246.256.056.075.915,637,616
Oct 16, 20246.106.276.056.236.065,003,166
Oct 15, 20246.236.336.086.095.935,538,348
Oct 14, 20246.186.336.166.276.105,333,032
Oct 11, 20246.326.366.016.176.007,031,962
Oct 10, 20246.486.606.196.406.2312,123,240
Oct 9, 20246.906.926.456.456.2815,267,532
Oct 8, 20247.797.796.957.176.9827,661,712
Sep 30, 20246.737.156.397.156.9633,625,814
Sep 27, 20246.206.556.176.506.3213,935,824
Sep 26, 20245.576.155.506.155.9813,922,104
Sep 25, 20245.505.685.495.595.4413,558,800
Sep 24, 20245.305.605.305.515.3613,512,532
Sep 23, 20245.335.405.235.295.1510,787,082
Sep 20, 20245.205.355.175.325.1811,989,362
Sep 19, 20245.215.315.145.245.1011,213,000
Sep 18, 20245.175.274.995.245.1010,884,600
Sep 13, 20245.105.225.055.165.025,308,800
Sep 12, 20245.115.195.095.114.973,504,600
Sep 11, 20245.145.185.055.155.012,726,800
Sep 10, 20245.095.155.025.145.002,382,700
Sep 9, 20245.065.165.005.074.932,667,300
Sep 6, 20245.345.365.095.094.953,640,760
Sep 5, 20245.105.275.075.265.123,503,100
Sep 4, 20245.185.215.105.114.972,550,900
Sep 3, 20245.205.245.135.215.072,629,800
Sep 2, 20245.245.305.155.175.033,051,400
Aug 30, 20245.155.365.085.265.123,929,000
Aug 29, 20245.025.154.965.124.982,543,200
Aug 28, 20244.955.094.905.024.883,022,001
Aug 27, 20245.135.154.964.974.843,667,400
Aug 26, 20245.035.205.035.145.002,858,600
Aug 23, 20245.115.175.045.084.942,007,800
Aug 22, 20245.215.255.115.134.991,995,800
Aug 21, 20245.195.255.165.215.071,609,000
Aug 20, 20245.335.355.205.225.082,168,800
Aug 19, 20245.405.405.315.335.192,171,700
Aug 16, 20245.495.525.375.375.222,414,500
Aug 15, 20245.435.515.345.495.342,550,300
Aug 14, 20245.435.535.415.435.282,042,700
Aug 13, 20245.515.535.405.485.331,393,500
Aug 12, 20245.565.585.455.495.342,058,400
Aug 9, 20245.625.695.555.555.402,844,700
Aug 8, 20245.515.735.475.615.463,470,700
Aug 7, 20245.545.545.455.525.371,822,200
Aug 6, 20245.435.535.435.515.362,484,000
Aug 5, 20245.505.625.385.395.242,896,100
Aug 2, 20245.575.625.505.525.372,478,700
Aug 1, 20245.585.675.525.565.413,178,396
Jul 31, 20245.465.585.375.575.423,154,300
Jul 30, 20245.305.435.255.425.272,497,500
Jul 29, 20245.325.365.215.305.161,676,400
Jul 26, 20245.165.325.165.325.182,273,800
Jul 25, 20245.125.265.065.215.072,448,500
Jul 24, 20245.205.215.095.124.982,377,700
Jul 23, 20245.305.395.235.235.092,128,360
Jul 22, 20245.275.355.205.305.161,932,760
Jul 19, 20245.285.325.215.285.141,897,076
Jul 18, 20245.255.305.135.295.152,483,100
Jul 17, 20245.295.315.225.285.142,352,100
Jul 16, 20245.355.355.255.275.131,965,400
Jul 15, 20245.505.545.335.345.202,502,500
Jul 12, 20245.465.625.465.495.343,314,896
Jul 11, 20245.335.495.335.475.323,817,100
Jul 10, 20245.365.405.265.265.122,299,700
Jul 9, 20245.355.405.185.385.233,196,400
Jul 8, 20245.515.515.315.375.222,938,700
Jul 5, 20245.445.445.445.445.29-
Jul 4, 20245.725.745.425.445.293,335,200
Jul 3, 20245.755.775.675.695.542,398,200
Jul 2, 20245.705.815.635.745.583,199,900
Jul 1, 20245.565.715.555.705.553,880,796
Jun 28, 20245.525.625.505.565.413,595,800
Jun 27, 2024 0.27 Dividend
Jun 27, 20245.645.695.505.505.353,701,100
Jun 26, 20245.755.915.685.855.434,142,400
Jun 25, 20245.685.855.645.785.364,186,000
Jun 24, 20245.765.805.595.645.234,240,296
Jun 21, 20245.875.955.795.875.452,671,400
Jun 20, 20246.116.185.845.865.446,767,300
Jun 19, 20246.096.286.096.175.733,894,800
Jun 18, 20246.086.136.066.125.682,447,400
Jun 17, 20246.136.176.066.075.632,913,900
Jun 14, 20246.096.226.006.195.743,178,200
Jun 13, 20246.216.256.086.105.663,056,700
Jun 12, 20246.086.216.036.205.753,718,700
Jun 11, 20246.226.226.026.105.664,774,000
Jun 7, 20246.036.256.036.215.767,019,000
Jun 6, 20246.206.295.895.935.506,905,540
Jun 5, 20246.476.526.226.235.784,789,700
Jun 4, 20246.586.586.356.486.013,644,100
Jun 3, 20246.666.676.446.546.075,530,600
May 31, 20246.676.736.656.686.202,900,800
May 30, 20246.776.796.676.676.193,592,352
May 29, 20246.696.886.676.786.295,874,200
May 28, 20246.816.846.676.696.214,953,834
May 27, 20246.826.876.646.856.366,703,300
May 24, 20246.956.986.786.796.307,885,300
May 23, 20247.207.256.987.006.5012,933,960
May 22, 20247.397.607.237.376.8416,029,360
May 21, 20247.447.547.287.346.8113,073,100
May 20, 20247.767.917.527.577.0324,627,748
May 17, 20247.808.137.368.127.5430,480,586
May 16, 20247.257.747.257.717.1623,283,000
May 15, 20247.067.747.057.266.7415,755,100
May 14, 20246.987.146.887.096.585,825,800
May 13, 20247.057.066.876.916.415,363,200
May 10, 20247.147.217.037.136.625,302,800
May 9, 20247.027.197.007.146.634,878,680
May 8, 20247.187.196.976.986.485,009,000
May 7, 20247.097.197.007.186.667,424,940
May 6, 20247.057.307.007.116.609,624,000
Apr 30, 20246.967.006.736.856.367,519,028
Apr 29, 20246.636.956.626.946.447,979,128
Apr 26, 20246.566.706.506.646.167,844,400
Apr 25, 20246.486.616.446.566.097,271,334
Apr 24, 20246.446.556.426.496.026,922,095
Apr 23, 20246.326.536.306.506.039,022,295
Apr 22, 20246.806.806.116.415.9516,384,748
Apr 19, 20246.616.776.476.776.2810,430,600
Apr 18, 20246.526.866.396.676.1910,204,900
Apr 17, 20246.146.596.136.596.1212,290,600
Apr 16, 20246.466.565.986.045.6114,113,974
Apr 15, 20247.147.146.446.596.1213,228,600