Shanghai - Delayed Quote
CNY
Nanjing OLO Home Furnishing Co.,Ltd (603326.SS)
6.42
+0.10
(+1.58%)
At close: 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
6.43
6.44
6.11
6.42
6.42
5,159,900
Oct 30, 2026
6.35
6.59
6.24
6.32
6.32
4,850,496
Oct 29, 2026
6.63
6.78
6.47
6.50
6.50
3,443,100
Oct 28, 2026
6.85
6.85
6.64
6.70
6.70
4,584,896
Oct 27, 2026
7.17
7.19
6.66
6.66
6.66
3,041,400
Oct 26, 2026
7.06
7.16
6.94
7.07
7.07
3,742,600
Oct 23, 2026
6.88
7.03
6.59
6.99
6.99
4,121,320
Oct 22, 2026
7.14
7.20
6.96
6.97
6.97
2,749,500
Oct 21, 2026
7.38
7.43
7.10
7.13
7.13
2,643,100
Oct 20, 2026
7.22
7.45
7.18
7.26
7.26
2,214,100
Oct 19, 2026
7.39
7.40
6.99
7.22
7.22
3,827,600
Oct 16, 2026
7.30
7.53
7.28
7.40
7.40
3,260,700
Oct 15, 2026
7.29
7.39
7.18
7.22
7.22
4,782,000
Oct 14, 2026
7.55
7.97
7.36
7.41
7.41
5,309,800
Oct 13, 2026
7.74
7.84
7.30
7.74
7.74
5,593,000
Oct 12, 2026
7.65
7.66
7.42
7.49
7.49
3,212,900
Oct 9, 2026
7.68
7.76
7.36
7.60
7.60
3,424,200
Oct 8, 2026
7.69
7.77
7.58
7.68
7.68
3,920,202
Sep 30, 2026
7.65
7.71
7.59
7.68
7.68
2,977,400
Sep 29, 2026
7.59
7.68
7.50
7.63
7.63
2,455,200
Sep 28, 2026
7.57
7.68
7.49
7.59
7.59
3,316,172
Sep 24, 2026
7.51
7.66
7.51
7.56
7.56
2,922,800
Sep 23, 2026
7.53
7.68
7.41
7.56
7.56
3,883,240
Sep 22, 2026
7.48
7.65
7.41
7.65
7.65
4,037,560
Sep 21, 2026
7.24
7.51
7.22
7.48
7.48
3,744,700
Sep 18, 2026
7.30
7.37
7.20
7.21
7.21
2,363,600
Sep 17, 2026
7.27
7.36
7.08
7.31
7.31
3,208,800
Sep 16, 2026
7.08
7.30
7.08
7.22
7.22
3,244,260
Sep 15, 2026
7.45
7.47
7.13
7.14
7.14
3,552,100
Sep 14, 2026
7.38
7.48
7.33
7.43
7.43
3,074,200
Sep 11, 2026
7.63
7.65
7.33
7.37
7.37
3,975,600
Sep 10, 2026
7.69
7.76
7.56
7.61
7.61
2,399,600
Sep 9, 2026
7.76
7.82
7.65
7.69
7.69
2,746,520
Sep 8, 2026
7.78
7.87
7.67
7.78
7.78
3,195,500
Sep 7, 2026
7.58
7.79
7.55
7.77
7.77
4,008,200
Sep 4, 2026
7.48
7.69
7.38
7.56
7.56
3,852,900
Sep 3, 2026
7.62
7.65
7.44
7.44
7.44
3,975,200
Sep 2, 2026
7.39
7.67
7.35
7.55
7.55
5,795,408
Sep 1, 2026
7.42
7.58
7.39
7.40
7.40
6,893,700
Aug 31, 2026
7.23
7.82
7.20
7.47
7.47
11,404,360
Aug 28, 2026
7.07
7.26
7.05
7.24
7.24
3,780,100
Aug 27, 2026
7.12
7.13
7.02
7.07
7.07
3,153,100
Aug 26, 2026
7.16
7.23
7.07
7.12
7.12
3,420,400
Aug 25, 2026
6.95
7.19
6.93
7.17
7.17
3,427,000
Aug 24, 2026
6.98
7.08
6.90
6.99
6.99
3,524,800
Aug 21, 2026
6.99
7.02
6.76
6.99
6.99
4,183,300
Aug 20, 2026
6.94
7.04
6.86
6.99
6.99
5,063,900
Aug 19, 2026
6.93
7.31
6.81
6.86
6.86
7,192,000
Aug 18, 2026
6.83
7.31
6.76
7.14
7.14
11,962,000
Aug 17, 2026
6.80
6.87
6.68
6.85
6.85
2,209,460
Aug 14, 2026
6.75
6.82
6.65
6.75
6.75
2,490,200
Aug 13, 2026
6.88
7.02
6.75
6.78
6.78
3,006,360
Aug 12, 2026
6.84
6.94
6.78
6.91
6.91
2,783,240
Aug 11, 2026
6.78
6.85
6.69
6.79
6.79
3,297,000
Aug 10, 2026
6.51
6.80
6.51
6.78
6.78
3,944,500
Aug 7, 2026
6.60
6.62
6.38
6.52
6.52
4,294,460
Aug 6, 2026
6.49
6.64
6.42
6.64
6.64
3,684,300
Aug 5, 2026
6.63
6.65
6.42
6.52
6.52
4,176,901
Aug 4, 2026
6.60
6.71
6.53
6.56
6.56
6,912,200
Aug 3, 2026
6.34
6.58
6.24
6.55
6.55
7,610,540
Jul 31, 2026
6.12
6.33
6.02
6.33
6.33
6,991,299
Jul 30, 2026
6.10
6.26
6.01
6.13
6.13
6,968,300
Jul 29, 2026
5.95
6.45
5.94
6.15
6.15
10,171,000
Jul 28, 2026
5.89
6.00
5.82
5.92
5.92
4,097,900
Jul 27, 2026
5.74
5.92
5.68
5.86
5.86
4,224,188
Jul 24, 2026
5.77
5.86
5.66
5.71
5.71
2,604,300
Jul 23, 2026
5.61
5.88
5.50
5.88
5.88
3,465,868
Jul 22, 2026
5.71
5.81
5.60
5.66
5.66
3,411,010
Jul 21, 2026
5.95
5.99
5.53
5.74
5.74
6,433,600
Jul 20, 2026
6.27
6.35
5.88
5.95
5.95
5,723,700
Jul 17, 2026
6.43
6.50
6.09
6.16
6.16
3,642,100
Jul 16, 2026
6.30
6.48
6.26
6.43
6.43
3,057,800
Jul 15, 2026
6.24
6.34
6.16
6.30
6.30
2,948,000
Jul 14, 2026
6.10
6.27
6.00
6.24
6.24
3,764,100
Jul 13, 2026
6.27
6.33
6.11
6.11
6.11
3,283,200
Jul 10, 2026
6.08
6.38
6.04
6.29
6.29
2,896,400
Jul 9, 2026
6.13
6.24
6.03
6.16
6.16
3,999,850
Jul 8, 2026
6.26
6.32
6.09
6.23
6.23
2,119,400
Jul 7, 2026
6.53
6.53
6.20
6.26
6.26
3,233,700
Jul 6, 2026
6.51
6.61
6.41
6.46
6.46
2,963,800
Jul 3, 2026
6.38
6.55
6.31
6.50
6.50
3,781,440
Jul 2, 2026
6.33
6.48
6.29
6.38
6.38
2,836,700
Jul 1, 2026
6.15
6.42
6.09
6.34
6.34
4,119,100
Jun 30, 2026
6.28
6.36
6.07
6.16
6.16
2,968,400
Jun 29, 2026
6.26
6.39
5.99
6.30
6.30
4,458,218
Jun 26, 2026
6.38
6.43
6.20
6.32
6.32
3,413,880
Jun 25, 2026
6.53
6.62
6.36
6.37
6.37
2,863,700
Jun 24, 2026
6.83
6.85
6.49
6.54
6.54
3,248,100
Jun 23, 2026
6.61
6.87
6.54
6.78
6.78
3,126,900
Jun 22, 2026
6.60
6.65
6.35
6.63
6.63
3,980,185
Jun 18, 2026
6.59
6.68
6.40
6.60
6.60
3,318,940
Jun 17, 2026
6.79
6.80
6.59
6.61
6.61
2,936,000
Jun 16, 2026
6.86
6.87
6.64
6.77
6.77
2,823,340
Jun 15, 2026
7.02
7.15
6.75
6.86
6.86
4,432,708
Jun 12, 2026
6.97
7.12
6.81
6.99
6.99
3,733,936
Jun 11, 2026
6.95
7.02
6.79
6.91
6.91
3,111,996
Jun 10, 2026
7.08
7.12
6.85
7.00
7.00
2,896,660
Jun 9, 2026
7.18
7.29
7.00
7.08
7.08
3,015,264
Jun 8, 2026
7.28
7.36
6.97
7.09
7.09
3,245,320
Jun 5, 2026
7.17
7.37
7.10
7.30
7.30
2,670,600
Jun 4, 2026
7.24
7.34
7.07
7.16
7.16
2,788,500
Jun 3, 2026
7.50
7.50
7.22
7.29
7.29
4,226,400
Jun 2, 2026
7.90
7.90
7.36
7.47
7.47
7,826,320
Jun 1, 2026
7.40
8.07
7.27
7.80
7.80
11,246,124
May 29, 2026
7.52
8.15
7.25
7.34
7.34
4,626,158
May 28, 2026
7.45
7.56
7.27
7.52
7.52
3,744,490
May 27, 2026
7.74
7.74
7.37
7.49
7.49
4,012,362
May 26, 2026
7.90
7.96
7.66
7.72
7.72
3,249,800
May 25, 2026
8.02
8.07
7.81
7.94
7.94
3,569,260
May 22, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
7.90
7.97
7.75
7.95
7.95
3,578,300
May 21, 2026
8.28
8.35
8.02
8.05
7.80
5,584,100
May 20, 2026
8.50
8.51
8.19
8.27
8.01
4,404,000
May 19, 2026
8.24
8.70
8.21
8.47
8.21
8,347,200
May 18, 2026
8.18
8.24
8.04
8.24
7.98
3,538,560
May 15, 2026
8.27
8.30
8.13
8.19
7.94
4,215,900
May 14, 2026
8.34
8.38
8.22
8.27
8.01
3,663,000
May 13, 2026
8.29
8.32
8.16
8.30
8.04
3,992,404
May 12, 2026
8.51
8.55
8.26
8.29
8.03
4,614,200
May 11, 2026
8.56
8.58
8.43
8.51
8.25
5,431,060
May 8, 2026
8.31
8.55
8.31
8.54
8.27
5,428,200
May 7, 2026
8.57
8.64
8.37
8.40
8.14
6,730,622
May 6, 2026
8.70
8.72
8.41
8.50
8.24
10,861,360
Apr 30, 2026
8.40
8.82
8.40
8.70
8.43
10,270,700
Apr 29, 2026
8.94
9.06
8.86
8.99
8.71
3,622,900
Apr 28, 2026
8.73
8.97
8.73
8.89
8.61
3,925,600
Apr 27, 2026
8.83
8.92
8.66
8.87
8.59
4,091,900
Apr 24, 2026
8.60
8.80
8.58
8.74
8.47
2,613,660
Apr 23, 2026
8.70
8.85
8.61
8.70
8.43
3,499,000
Apr 22, 2026
8.85
8.86
8.73
8.77
8.50
2,708,200
Apr 21, 2026
8.77
8.87
8.71
8.85
8.58
3,372,000
Apr 20, 2026
8.69
8.80
8.55
8.76
8.49
4,272,000
Apr 17, 2026
8.81
8.81
8.61
8.65
8.38
2,815,000
Apr 16, 2026
8.60
8.81
8.55
8.76
8.49
3,677,100
Apr 15, 2026
8.67
8.67
8.51
8.55
8.28
3,103,600
Apr 14, 2026
8.64
8.67
8.48
8.60
8.33
3,533,400
Apr 13, 2026
8.68
8.69
8.50
8.60
8.33
4,015,205
Apr 10, 2026
8.65
8.75
8.58
8.68
8.41
3,823,000
Apr 9, 2026
8.68
8.71
8.52
8.54
8.27
3,766,800
Apr 8, 2026
8.60
8.77
8.59
8.68
8.41
5,049,600
Apr 7, 2026
8.27
8.50
8.17
8.47
8.21
5,417,600
Apr 3, 2026
8.52
8.59
8.25
8.25
7.99
4,835,556
Apr 2, 2026
8.87
8.88
8.48
8.52
8.26
5,828,800
Apr 1, 2026
8.68
8.88
8.61
8.84
8.57
9,769,305
Mar 31, 2026
8.65
8.82
8.45
8.45
8.19
10,951,540
Mar 30, 2026
8.75
9.08
8.74
9.06
8.78
4,420,400
Mar 27, 2026
8.75
8.95
8.72
8.93
8.65
3,369,600
Mar 26, 2026
8.94
9.08
8.78
8.84
8.57
3,871,600
Mar 25, 2026
8.85
8.98
8.73
8.93
8.65
4,475,096
Mar 24, 2026
8.59
8.81
8.29
8.77
8.50
7,898,500
Mar 23, 2026
8.96
9.11
8.28
8.36
8.10
9,191,700
Mar 20, 2026
9.49
9.49
9.09
9.13
8.85
4,369,700
Mar 19, 2026
9.64
9.68
9.33
9.38
9.09
3,493,600
Mar 18, 2026
9.54
9.71
9.46
9.65
9.35
3,838,700
Mar 17, 2026
9.66
9.74
9.50
9.51
9.21
4,155,100
Mar 16, 2026
9.58
9.78
9.57
9.67
9.37
4,260,500
Mar 13, 2026
9.71
9.84
9.56
9.71
9.41
3,600,400
Mar 12, 2026
9.81
9.86
9.68
9.69
9.39
2,941,600
Mar 11, 2026
9.99
9.99
9.74
9.81
9.51
3,864,900
Mar 10, 2026
9.81
9.92
9.75
9.89
9.58
2,505,200
Mar 9, 2026
9.80
9.80
9.61
9.74
9.44
4,553,460
Mar 6, 2026
9.45
9.82
9.45
9.80
9.50
3,251,260
Mar 5, 2026
9.63
9.69
9.46
9.52
9.22
3,275,396
Mar 4, 2026
9.40
9.59
9.30
9.42
9.13
3,793,920
Mar 3, 2026
9.70
9.87
9.55
9.56
9.26
4,237,020
Mar 2, 2026
9.81
10.00
9.60
9.70
9.40
4,129,660
Feb 27, 2026
10.05
10.23
9.92
9.97
9.66
4,536,230
Feb 26, 2026
10.13
10.35
10.01
10.03
9.72
4,741,460
Feb 25, 2026
10.25
10.46
10.05
10.08
9.77
6,314,640
Feb 24, 2026
10.16
10.32
10.12
10.25
9.93
3,279,116
Feb 13, 2026
10.07
10.19
10.05
10.11
9.80
3,285,886
Feb 12, 2026
10.28
10.28
10.02
10.02
9.71
4,345,500
Feb 11, 2026
10.36
10.40
10.20
10.27
9.95
4,162,140
Feb 10, 2026
10.36
10.42
10.27
10.34
10.02
3,008,900
Feb 9, 2026
10.36
10.44
10.22
10.33
10.01
5,072,200
Feb 6, 2026
10.15
10.44
10.05
10.28
9.96
5,187,136
Feb 5, 2026
10.18
10.33
10.03
10.20
9.88
4,254,700
Feb 4, 2026
9.99
10.21
9.94
10.15
9.83
3,937,700
Feb 3, 2026
10.14
10.24
9.93
10.03
9.72
6,584,864
Feb 2, 2026
10.17
10.50
10.11
10.14
9.83
10,006,296
Jan 30, 2026
9.99
10.38
9.95
10.13
9.82
10,288,240
Jan 29, 2026
9.90
10.14
9.77
10.00
9.69
5,253,700
Jan 28, 2026
10.00
10.05
9.87
9.93
9.62
4,022,060
Jan 27, 2026
9.98
10.03
9.71
9.99
9.68
4,572,500
Jan 26, 2026
10.00
10.07
9.85
10.00
9.69
7,005,200
Jan 23, 2026
10.07
10.12
9.88
9.99
9.68
6,669,048
Jan 22, 2026
9.66
10.18
9.60
10.08
9.77
8,791,933
Jan 21, 2026
9.45
9.73
9.44
9.73
9.43
7,922,100
Jan 20, 2026
9.37
9.75
9.26
9.66
9.36
12,824,260
Jan 19, 2026
9.36
9.45
9.20
9.34
9.05
10,681,988
Jan 16, 2026
9.07
9.10
9.00
9.04
8.76
3,639,100
Jan 15, 2026
9.04
9.14
8.98
9.07
8.79
4,203,500
Jan 14, 2026
9.16
9.19
8.87
8.99
8.71
6,094,100
Jan 13, 2026
9.05
9.14
8.97
9.09
8.81
5,578,980
Jan 12, 2026
9.03
9.10
8.89
9.08
8.80
5,535,976
Jan 9, 2026
8.88
8.95
8.82
8.94
8.66
4,479,004
Jan 8, 2026
8.77
8.87
8.68
8.86
8.58
3,895,700
Jan 7, 2026
8.87
8.88
8.72
8.78
8.51
4,152,400
Jan 6, 2026
9.04
9.05
8.82
8.87
8.59
5,965,610
Jan 5, 2026
8.97
9.08
8.88
8.92
8.64
4,620,100
Dec 31, 2025
8.90
8.94
8.77
8.90
8.62
2,529,000
Dec 30, 2025
8.93
9.04
8.80
8.88
8.60
3,040,000
Dec 29, 2025
8.96
9.01
8.86
8.94
8.66
3,121,940
Dec 26, 2025
9.14
9.19
8.91
8.95
8.67
4,101,600
Dec 25, 2025
9.10
9.19
9.02
9.16
8.88
3,443,900
Dec 24, 2025
8.93
9.10
8.88
9.07
8.79
3,698,940
Dec 23, 2025
9.01
9.09
8.91
8.94
8.66
3,927,800
Dec 22, 2025
9.20
9.20
9.02
9.06
8.78
3,456,640
Dec 19, 2025
8.85
9.11
8.78
9.09
8.81
4,337,700
Dec 18, 2025
8.65
8.87
8.65
8.83
8.56
3,534,400
Dec 17, 2025
8.68
8.72
8.51
8.67
8.40
3,163,400
Dec 16, 2025
8.70
8.80
8.61
8.61
8.34
3,210,100
Dec 15, 2025
8.60
8.78
8.51
8.70
8.43
3,908,900
Dec 12, 2025
8.75
8.90
8.62
8.64
8.37
4,796,000
Dec 11, 2025
9.12
9.12
8.75
8.75
8.48
4,902,300
Dec 10, 2025
9.15
9.18
9.00
9.08
8.80
3,379,929
Dec 9, 2025
9.15
9.22
9.07
9.09
8.81
2,738,121
Dec 8, 2025
9.18
9.24
9.08
9.18
8.89
3,403,880
Dec 5, 2025
9.07
9.16
8.98
9.12
8.84
3,188,000
Dec 4, 2025
9.27
9.31
9.04
9.10
8.82
4,560,200
Dec 3, 2025
9.35
9.40
9.22
9.27
8.98
4,011,600
Dec 2, 2025
9.34
9.48
9.17
9.38
9.09
5,853,900
Dec 1, 2025
9.65
9.65
9.33
9.34
9.05
6,533,000
Nov 28, 2025
9.56
9.58
9.25
9.58
9.28
4,668,800
Nov 27, 2025
9.34
9.56
9.28
9.47
9.18
5,075,100
Nov 26, 2025
9.37
9.49
9.23
9.27
8.98
4,281,973
Nov 25, 2025
9.23
9.53
9.21
9.43
9.14
5,833,700
Nov 24, 2025
9.21
9.33
9.07
9.21
8.92
5,573,900
Nov 21, 2025
9.39
9.51
9.08
9.12
8.84
5,519,713
Nov 20, 2025
9.40
9.50
9.27
9.46
9.17
4,074,800
Nov 19, 2025
9.49
9.54
9.32
9.38
9.09
4,070,913
Nov 18, 2025
9.55
9.63
9.36
9.50
9.20
5,538,700
Nov 17, 2025
9.62
9.75
9.50
9.61
9.31
3,982,480
Nov 14, 2025
9.52
9.68
9.49
9.61
9.31
4,721,780
Nov 13, 2025
9.34
9.58
9.34
9.51
9.21
5,306,100
Nov 12, 2025
9.50
9.50
9.35
9.38
9.09
4,880,180
Nov 11, 2025
9.31
9.53
9.28
9.52
9.22
6,053,360
Nov 10, 2025
9.55
9.55
9.27
9.33
9.04
7,730,473
Nov 7, 2025
9.21
9.58
9.16
9.55
9.25
9,935,102
Nov 6, 2025
9.21
9.25
9.07
9.21
8.92
5,736,100
Nov 5, 2025
8.95
9.25
8.89
9.21
8.92
7,202,800
Nov 4, 2025
8.94
9.17
8.87
8.96
8.68
8,641,100
Nov 3, 2025
8.86
9.01
8.83
8.94
8.66
6,462,660
