Nanjing OLO Home Furnishing
我乐家居 SH603326 Forward-adjusted MAIN
7.68
+0.05
(+0.66%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.65
High
7.71
Low
7.59
Prev close
7.63
Amplitude
1.57%
Volume
3.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.60
MA10
7.49
MA20
7.51
MA60
6.86
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.65 | 7.71 | 7.59 | 7.68 | 3M |
| 2 | 2026-09-29 | 7.59 | 7.68 | 7.50 | 7.63 | 2M |
| 3 | 2026-09-28 | 7.57 | 7.68 | 7.49 | 7.59 | 3M |
| 4 | 2026-09-24 | 7.51 | 7.66 | 7.51 | 7.56 | 3M |
| 5 | 2026-09-23 | 7.53 | 7.68 | 7.41 | 7.56 | 4M |
| 6 | 2026-09-22 | 7.48 | 7.65 | 7.41 | 7.65 | 4M |
| 7 | 2026-09-21 | 7.24 | 7.51 | 7.22 | 7.48 | 4M |
| 8 | 2026-09-18 | 7.30 | 7.37 | 7.20 | 7.21 | 2M |
| 9 | 2026-09-17 | 7.27 | 7.36 | 7.08 | 7.31 | 3M |
| 10 | 2026-09-16 | 7.08 | 7.30 | 7.08 | 7.22 | 3M |
| 11 | 2026-09-15 | 7.45 | 7.47 | 7.13 | 7.14 | 4M |
| 12 | 2026-09-14 | 7.38 | 7.48 | 7.33 | 7.43 | 3M |
52W
Data range
5.50
45.9%
10.25
High/low over the last 250 trading days, and where the price sits.
← Stocks