Oppein Home Group Inc. (SHA:603833)
China
· Delayed Price · Currency is CNY 52.33
-0.58 (-1.10%)
At close: Dec 5, 2025
Oppein Home Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.81 | 52.81 | 51.75 | 52.33 | 52.33 | -1.10% | 3,013,200 |
| Dec 4, 2025 | 54.15 | 54.17 | 52.78 | 52.91 | 52.91 | -2.29% | 2,420,847 |
| Dec 3, 2025 | 53.99 | 54.63 | 53.81 | 54.15 | 54.15 | 0.28% | 3,158,619 |
| Dec 2, 2025 | 53.62 | 54.49 | 53.30 | 54.00 | 54.00 | 0.58% | 3,085,714 |
| Dec 1, 2025 | 53.17 | 54.76 | 53.10 | 53.69 | 53.69 | 0.94% | 3,920,709 |
| Nov 28, 2025 | 53.48 | 53.59 | 52.50 | 53.19 | 53.19 | -0.80% | 1,992,631 |
| Nov 27, 2025 | 53.07 | 54.17 | 52.83 | 53.62 | 53.62 | 0.22% | 2,078,624 |
| Nov 26, 2025 | 52.89 | 54.09 | 52.88 | 53.50 | 53.50 | 0.89% | 2,913,902 |
| Nov 25, 2025 | 52.35 | 53.48 | 51.84 | 53.03 | 53.03 | 1.30% | 3,230,601 |
| Nov 24, 2025 | 53.26 | 53.83 | 51.97 | 52.35 | 52.35 | -1.60% | 5,921,017 |
| Nov 21, 2025 | 53.96 | 54.19 | 52.78 | 53.20 | 53.20 | -1.95% | 3,209,868 |
| Nov 20, 2025 | 52.50 | 55.00 | 52.46 | 54.26 | 54.26 | 2.86% | 4,955,302 |
| Nov 19, 2025 | 52.33 | 52.86 | 52.12 | 52.75 | 52.75 | 0.32% | 1,509,145 |
| Nov 18, 2025 | 52.45 | 53.01 | 51.88 | 52.58 | 52.58 | 0.10% | 2,448,490 |
| Nov 17, 2025 | 53.32 | 53.56 | 52.16 | 52.53 | 52.53 | -1.48% | 3,145,400 |
| Nov 14, 2025 | 53.05 | 53.89 | 53.05 | 53.32 | 53.32 | -0.13% | 1,831,145 |
| Nov 13, 2025 | 53.70 | 53.96 | 52.83 | 53.39 | 53.39 | -0.63% | 2,182,843 |
| Nov 12, 2025 | 53.30 | 54.47 | 53.23 | 53.73 | 53.73 | 0.30% | 3,403,335 |
| Nov 11, 2025 | 52.25 | 53.64 | 51.68 | 53.57 | 53.57 | 2.53% | 4,535,016 |
| Nov 10, 2025 | 51.57 | 52.48 | 51.37 | 52.25 | 52.25 | 1.42% | 4,372,398 |
| Nov 7, 2025 | 51.65 | 51.85 | 51.51 | 51.52 | 51.52 | -0.39% | 1,861,112 |
| Nov 6, 2025 | 51.64 | 51.72 | 51.48 | 51.72 | 51.72 | 0.10% | 1,374,563 |
| Nov 5, 2025 | 51.80 | 52.10 | 51.50 | 51.67 | 51.67 | -0.44% | 2,734,504 |
| Nov 4, 2025 | 52.80 | 52.90 | 51.60 | 51.90 | 51.90 | -1.70% | 2,497,917 |
| Nov 3, 2025 | 53.54 | 53.65 | 52.40 | 52.80 | 52.80 | -1.31% | 3,194,162 |
| Oct 31, 2025 | 52.85 | 53.80 | 52.40 | 53.50 | 53.50 | -0.39% | 2,357,072 |
| Oct 30, 2025 | 53.82 | 54.30 | 53.60 | 53.71 | 53.71 | -0.32% | 1,761,358 |
| Oct 29, 2025 | 54.02 | 54.02 | 53.51 | 53.88 | 53.88 | -0.37% | 975,280 |
| Oct 28, 2025 | 53.71 | 54.18 | 53.57 | 54.08 | 54.08 | 0.48% | 2,471,898 |
| Oct 27, 2025 | 53.25 | 54.07 | 53.01 | 53.82 | 53.82 | 0.71% | 2,023,180 |
| Oct 24, 2025 | 54.35 | 54.49 | 53.42 | 53.44 | 53.44 | -1.13% | 1,512,087 |
| Oct 23, 2025 | 53.65 | 54.16 | 53.50 | 54.05 | 54.05 | 0.33% | 1,114,085 |
| Oct 22, 2025 | 53.70 | 54.34 | 53.68 | 53.87 | 53.87 | -0.07% | 1,029,252 |
| Oct 21, 2025 | 53.97 | 54.33 | 53.66 | 53.91 | 53.91 | -0.17% | 1,582,627 |
| Oct 20, 2025 | 53.55 | 54.08 | 52.80 | 54.00 | 54.00 | 1.37% | 1,809,688 |
| Oct 17, 2025 | 53.77 | 54.48 | 53.25 | 53.27 | 53.27 | -0.93% | 1,694,595 |
| Oct 16, 2025 | 54.39 | 54.84 | 53.64 | 53.77 | 53.77 | -0.94% | 2,189,272 |
| Oct 15, 2025 | 53.79 | 55.10 | 53.64 | 54.28 | 54.28 | 0.91% | 2,117,787 |
| Oct 14, 2025 | 53.07 | 55.21 | 53.07 | 53.79 | 53.79 | 1.20% | 4,495,290 |
| Oct 13, 2025 | 52.55 | 53.56 | 52.48 | 53.15 | 53.15 | -0.88% | 2,140,290 |
| Oct 10, 2025 | 53.26 | 54.16 | 52.92 | 53.62 | 53.62 | 0.62% | 3,275,335 |
| Oct 9, 2025 | 53.27 | 53.62 | 52.44 | 53.29 | 53.29 | -0.02% | 3,473,789 |
| Sep 30, 2025 | 53.05 | 53.36 | 52.66 | 53.30 | 53.30 | 0.38% | 2,827,464 |
| Sep 29, 2025 | 53.00 | 53.40 | 52.20 | 53.10 | 53.10 | -0.02% | 3,583,516 |
| Sep 26, 2025 | 53.62 | 53.66 | 52.36 | 53.11 | 53.11 | -1.47% | 5,695,462 |
| Sep 25, 2025 | 54.12 | 54.60 | 53.74 | 53.90 | 53.90 | -0.42% | 2,620,163 |
| Sep 24, 2025 | 54.00 | 54.54 | 53.65 | 54.13 | 54.13 | -0.09% | 2,145,515 |
| Sep 23, 2025 | 55.00 | 55.16 | 53.08 | 54.18 | 54.18 | -1.85% | 3,896,546 |
| Sep 22, 2025 | 56.14 | 56.18 | 54.70 | 55.20 | 55.20 | -1.85% | 2,829,182 |
| Sep 19, 2025 | 54.80 | 56.50 | 54.62 | 56.24 | 56.24 | 2.44% | 4,341,819 |
| Sep 18, 2025 | 56.65 | 56.79 | 54.58 | 54.90 | 54.90 | -3.50% | 6,174,352 |
| Sep 17, 2025 | 56.55 | 57.43 | 55.95 | 56.89 | 56.89 | 0.60% | 4,067,355 |
| Sep 16, 2025 | 57.25 | 57.31 | 56.00 | 56.55 | 56.55 | -1.22% | 3,850,987 |
| Sep 15, 2025 | 57.64 | 57.98 | 57.05 | 57.25 | 57.25 | -0.62% | 2,606,049 |
| Sep 12, 2025 | 58.17 | 59.66 | 57.48 | 57.61 | 57.61 | -0.86% | 4,703,000 |
| Sep 11, 2025 | 58.31 | 58.80 | 57.70 | 58.11 | 58.11 | -0.55% | 3,661,698 |
| Sep 10, 2025 | 59.32 | 59.65 | 58.15 | 58.43 | 58.43 | -1.83% | 4,902,312 |
| Sep 9, 2025 | 57.17 | 59.96 | 56.81 | 59.52 | 59.52 | 3.78% | 8,418,505 |
| Sep 8, 2025 | 56.06 | 57.90 | 56.05 | 57.35 | 57.35 | 1.97% | 5,390,092 |
| Sep 5, 2025 | 54.89 | 56.28 | 54.60 | 56.24 | 56.24 | 2.53% | 3,654,436 |
| Sep 4, 2025 | 54.61 | 55.40 | 54.05 | 54.85 | 54.85 | 0.46% | 3,319,269 |
| Sep 3, 2025 | 55.00 | 55.34 | 54.45 | 54.60 | 54.60 | -0.76% | 2,880,235 |
| Sep 2, 2025 | 55.50 | 56.29 | 54.03 | 55.02 | 55.02 | -0.90% | 5,082,147 |
| Sep 1, 2025 | 55.45 | 56.35 | 54.64 | 55.52 | 55.52 | 0.33% | 5,810,864 |
| Aug 29, 2025 | 54.79 | 55.71 | 54.60 | 55.34 | 55.34 | 0.87% | 2,958,427 |
| Aug 28, 2025 | 54.72 | 55.41 | 53.74 | 54.86 | 54.86 | 0.22% | 3,172,222 |
| Aug 27, 2025 | 55.52 | 55.98 | 54.74 | 54.74 | 54.74 | -2.11% | 3,697,014 |
| Aug 26, 2025 | 55.81 | 56.26 | 55.41 | 55.92 | 55.92 | -0.13% | 4,315,107 |
| Aug 25, 2025 | 54.28 | 56.45 | 54.05 | 55.99 | 55.99 | 3.30% | 6,529,795 |
| Aug 22, 2025 | 54.00 | 54.27 | 53.60 | 54.20 | 54.20 | 0.18% | 3,065,312 |
| Aug 21, 2025 | 53.07 | 54.55 | 53.00 | 54.10 | 54.10 | 1.94% | 6,064,994 |
| Aug 20, 2025 | 52.92 | 53.09 | 52.55 | 53.07 | 53.07 | 0.25% | 3,317,501 |
| Aug 19, 2025 | 53.61 | 53.74 | 52.72 | 52.94 | 52.94 | -1.07% | 3,461,619 |
| Aug 18, 2025 | 53.68 | 53.99 | 53.30 | 53.51 | 53.51 | 0.11% | 4,865,500 |
| Aug 15, 2025 | 53.19 | 53.95 | 53.19 | 53.45 | 53.45 | 0.45% | 2,806,100 |
| Aug 14, 2025 | 54.00 | 54.56 | 53.20 | 53.21 | 53.21 | -1.46% | 3,748,826 |
| Aug 13, 2025 | 53.50 | 54.20 | 52.90 | 54.00 | 54.00 | 2.04% | 4,631,155 |
| Aug 12, 2025 | 52.74 | 53.60 | 52.62 | 52.92 | 52.92 | 0.36% | 3,789,109 |
| Aug 11, 2025 | 52.10 | 52.75 | 52.10 | 52.73 | 52.73 | 1.35% | 2,624,093 |
| Aug 8, 2025 | 52.52 | 52.61 | 51.87 | 52.03 | 52.03 | -0.86% | 2,335,959 |
| Aug 7, 2025 | 53.01 | 53.34 | 52.46 | 52.48 | 52.48 | -1.63% | 2,709,909 |
| Aug 6, 2025 | 53.20 | 53.69 | 52.90 | 53.35 | 53.35 | 0.13% | 1,853,138 |
| Aug 5, 2025 | 53.89 | 54.40 | 52.75 | 53.28 | 53.28 | -1.37% | 4,342,815 |
| Aug 4, 2025 | 51.53 | 54.11 | 51.30 | 54.02 | 54.02 | 4.73% | 7,538,142 |
| Aug 1, 2025 | 51.48 | 51.99 | 51.41 | 51.58 | 51.58 | 0.06% | 2,856,266 |
| Jul 31, 2025 | 53.70 | 53.70 | 51.50 | 51.55 | 51.55 | -4.25% | 6,156,197 |
| Jul 30, 2025 | 53.85 | 55.29 | 53.40 | 53.84 | 53.84 | -0.26% | 5,177,812 |
| Jul 29, 2025 | 56.03 | 56.41 | 53.51 | 53.98 | 53.98 | -3.88% | 6,849,713 |
| Jul 28, 2025 | 56.88 | 57.36 | 55.83 | 56.16 | 56.16 | -0.46% | 4,123,615 |
| Jul 25, 2025 | 57.53 | 58.58 | 56.38 | 56.42 | 56.42 | -5.97% | 4,668,713 |
| Jul 24, 2025 | 59.90 | 60.30 | 59.41 | 60.00 | 57.52 | 0.20% | 3,867,890 |
| Jul 23, 2025 | 59.25 | 60.06 | 59.11 | 59.88 | 57.40 | 1.06% | 3,055,749 |
| Jul 22, 2025 | 58.35 | 59.42 | 58.08 | 59.25 | 56.80 | 1.54% | 3,546,797 |
| Jul 21, 2025 | 58.10 | 58.60 | 57.70 | 58.35 | 55.94 | 0.74% | 2,022,257 |
| Jul 18, 2025 | 57.55 | 58.72 | 57.26 | 57.92 | 55.53 | 1.17% | 2,253,174 |
| Jul 17, 2025 | 57.02 | 57.60 | 56.89 | 57.25 | 54.88 | 0.05% | 1,904,601 |
| Jul 16, 2025 | 56.88 | 57.26 | 56.80 | 57.22 | 54.85 | 0.60% | 1,404,555 |
| Jul 15, 2025 | 57.50 | 57.99 | 56.81 | 56.88 | 54.53 | -1.25% | 2,237,259 |
| Jul 14, 2025 | 58.78 | 58.88 | 57.51 | 57.60 | 55.22 | -2.37% | 3,374,595 |
| Jul 11, 2025 | 58.21 | 59.01 | 57.60 | 59.00 | 56.56 | 1.44% | 3,673,373 |