Oppein Home Group Inc. (SHA:603833)
China
· Delayed Price · Currency is CNY 46.41
-0.59 (-1.26%)
Apr 28, 2026, 3:00 PM CST
Oppein Home Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.66 | 46.84 | 45.87 | 46.41 | 46.41 | -1.26% | 1,708,600 |
| Apr 27, 2026 | 44.78 | 47.13 | 44.22 | 47.00 | 47.00 | 0.34% | 4,213,049 |
| Apr 24, 2026 | 47.00 | 47.05 | 46.06 | 46.84 | 46.84 | -0.62% | 2,324,034 |
| Apr 23, 2026 | 48.60 | 48.80 | 46.41 | 47.13 | 47.13 | -3.28% | 4,427,637 |
| Apr 22, 2026 | 49.10 | 49.43 | 48.12 | 48.73 | 48.73 | -1.50% | 2,719,837 |
| Apr 21, 2026 | 49.88 | 50.14 | 49.30 | 49.47 | 49.47 | -0.86% | 1,847,899 |
| Apr 20, 2026 | 50.55 | 51.20 | 49.73 | 49.90 | 49.90 | -1.38% | 2,648,837 |
| Apr 17, 2026 | 50.94 | 50.98 | 50.40 | 50.60 | 50.60 | -0.33% | 1,789,330 |
| Apr 16, 2026 | 50.44 | 51.42 | 50.43 | 50.77 | 50.77 | 0.65% | 1,910,461 |
| Apr 15, 2026 | 50.35 | 50.88 | 50.20 | 50.44 | 50.44 | -0.26% | 2,380,760 |
| Apr 14, 2026 | 50.47 | 50.78 | 49.23 | 50.57 | 50.57 | 0.40% | 2,858,000 |
| Apr 13, 2026 | 52.98 | 52.99 | 50.31 | 50.37 | 50.37 | -4.06% | 3,878,680 |
| Apr 10, 2026 | 52.49 | 53.09 | 52.25 | 52.50 | 52.50 | 0.11% | 1,713,384 |
| Apr 9, 2026 | 54.40 | 54.51 | 52.20 | 52.44 | 52.44 | -3.74% | 2,714,200 |
| Apr 8, 2026 | 54.50 | 55.29 | 53.70 | 54.48 | 54.48 | 0.89% | 2,196,820 |
| Apr 7, 2026 | 54.73 | 54.96 | 53.53 | 54.00 | 54.00 | -1.33% | 2,197,500 |
| Apr 3, 2026 | 55.50 | 56.08 | 53.90 | 54.73 | 54.73 | -1.92% | 1,701,780 |
| Apr 2, 2026 | 54.30 | 56.40 | 53.72 | 55.80 | 55.80 | 2.65% | 2,636,460 |
| Apr 1, 2026 | 53.60 | 54.50 | 53.31 | 54.36 | 54.36 | 1.99% | 1,185,185 |
| Mar 31, 2026 | 54.59 | 55.55 | 53.13 | 53.30 | 53.30 | -1.86% | 1,718,900 |
| Mar 30, 2026 | 53.60 | 54.88 | 53.02 | 54.31 | 54.31 | 0.46% | 1,718,565 |
| Mar 27, 2026 | 53.81 | 54.60 | 53.50 | 54.06 | 54.06 | -0.07% | 1,135,330 |
| Mar 26, 2026 | 53.69 | 54.98 | 53.48 | 54.10 | 54.10 | 0.19% | 1,023,815 |
| Mar 25, 2026 | 54.38 | 54.67 | 53.64 | 54.00 | 54.00 | -0.22% | 1,900,190 |
| Mar 24, 2026 | 53.00 | 54.69 | 52.00 | 54.12 | 54.12 | 3.01% | 2,099,466 |
| Mar 23, 2026 | 54.04 | 54.04 | 51.90 | 52.54 | 52.54 | -2.88% | 3,197,000 |
| Mar 20, 2026 | 56.70 | 56.99 | 54.00 | 54.10 | 54.10 | -4.97% | 2,807,382 |
| Mar 19, 2026 | 56.26 | 57.05 | 56.00 | 56.93 | 56.93 | -0.35% | 1,359,041 |
| Mar 18, 2026 | 57.71 | 58.00 | 56.47 | 57.13 | 57.13 | -1.75% | 1,726,587 |
| Mar 17, 2026 | 56.08 | 58.16 | 55.57 | 58.15 | 58.15 | 3.43% | 3,468,611 |
| Mar 16, 2026 | 53.53 | 56.33 | 53.20 | 56.22 | 56.22 | 5.01% | 3,474,314 |
| Mar 13, 2026 | 53.20 | 54.20 | 52.88 | 53.54 | 53.54 | 0.37% | 1,837,081 |
| Mar 12, 2026 | 54.54 | 54.81 | 52.80 | 53.34 | 53.34 | -2.13% | 2,434,074 |
| Mar 11, 2026 | 55.00 | 55.49 | 54.50 | 54.50 | 54.50 | -1.23% | 2,521,867 |
| Mar 10, 2026 | 55.21 | 56.00 | 54.86 | 55.18 | 55.18 | 0.44% | 2,192,967 |
| Mar 9, 2026 | 54.99 | 55.22 | 54.00 | 54.94 | 54.94 | -0.11% | 2,300,595 |
| Mar 6, 2026 | 54.55 | 55.20 | 54.30 | 55.00 | 55.00 | 0.88% | 2,022,787 |
| Mar 5, 2026 | 55.65 | 56.00 | 54.40 | 54.52 | 54.52 | -1.46% | 2,164,878 |
| Mar 4, 2026 | 56.13 | 56.70 | 55.06 | 55.33 | 55.33 | -2.07% | 2,711,927 |
| Mar 3, 2026 | 57.08 | 57.66 | 56.18 | 56.50 | 56.50 | -0.88% | 2,609,696 |
| Mar 2, 2026 | 56.50 | 57.97 | 56.37 | 57.00 | 57.00 | -0.19% | 2,098,909 |
| Feb 27, 2026 | 57.00 | 57.59 | 56.62 | 57.11 | 57.11 | -0.23% | 1,525,243 |
| Feb 26, 2026 | 59.10 | 59.30 | 56.63 | 57.24 | 57.24 | -2.83% | 3,027,757 |
| Feb 25, 2026 | 57.66 | 60.16 | 57.66 | 58.91 | 58.91 | 1.83% | 1,950,215 |
| Feb 24, 2026 | 58.80 | 58.99 | 57.85 | 57.85 | 57.85 | -1.26% | 1,861,156 |
| Feb 13, 2026 | 59.55 | 59.70 | 58.50 | 58.59 | 58.59 | -1.23% | 1,818,450 |
| Feb 12, 2026 | 59.99 | 60.78 | 59.00 | 59.32 | 59.32 | -1.45% | 2,527,246 |
| Feb 11, 2026 | 60.89 | 60.89 | 59.14 | 60.19 | 60.19 | -0.61% | 2,932,833 |
| Feb 10, 2026 | 62.30 | 62.30 | 60.10 | 60.56 | 60.56 | -1.37% | 1,905,812 |
| Feb 9, 2026 | 61.20 | 62.00 | 60.22 | 61.40 | 61.40 | 0.82% | 2,115,017 |
| Feb 6, 2026 | 61.10 | 62.23 | 59.90 | 60.90 | 60.90 | -0.57% | 2,866,497 |
| Feb 5, 2026 | 61.55 | 62.25 | 60.33 | 61.25 | 61.25 | -0.28% | 2,315,933 |
| Feb 4, 2026 | 58.86 | 61.61 | 58.70 | 61.42 | 61.42 | 3.38% | 4,414,761 |
| Feb 3, 2026 | 59.19 | 60.06 | 58.63 | 59.41 | 59.41 | 1.16% | 2,578,580 |
| Feb 2, 2026 | 61.35 | 61.40 | 58.71 | 58.73 | 58.73 | -4.27% | 3,406,150 |
| Jan 30, 2026 | 62.06 | 62.66 | 60.68 | 61.35 | 61.35 | -1.59% | 3,959,459 |
| Jan 29, 2026 | 58.99 | 62.93 | 58.50 | 62.34 | 62.34 | 6.20% | 6,743,377 |
| Jan 28, 2026 | 57.60 | 60.00 | 56.72 | 58.70 | 58.70 | 1.47% | 6,504,415 |
| Jan 27, 2026 | 56.99 | 58.30 | 56.99 | 57.85 | 57.85 | 1.49% | 2,770,780 |
| Jan 26, 2026 | 57.61 | 58.18 | 56.81 | 57.00 | 57.00 | -1.66% | 2,694,254 |
| Jan 23, 2026 | 57.80 | 58.46 | 57.40 | 57.96 | 57.96 | 0.24% | 2,913,197 |
| Jan 22, 2026 | 57.42 | 58.80 | 57.11 | 57.82 | 57.82 | 1.28% | 5,252,209 |
| Jan 21, 2026 | 56.92 | 57.67 | 56.31 | 57.09 | 57.09 | 0.33% | 2,976,121 |
| Jan 20, 2026 | 54.99 | 57.85 | 54.96 | 56.90 | 56.90 | 3.59% | 6,521,296 |
| Jan 19, 2026 | 54.89 | 55.02 | 54.29 | 54.93 | 54.93 | -0.22% | 1,685,799 |
| Jan 16, 2026 | 55.86 | 55.86 | 54.65 | 55.05 | 55.05 | -1.38% | 1,994,243 |
| Jan 15, 2026 | 53.98 | 56.30 | 53.73 | 55.82 | 55.82 | 3.33% | 4,374,446 |
| Jan 14, 2026 | 55.20 | 55.44 | 53.43 | 54.02 | 54.02 | -2.74% | 3,596,806 |
| Jan 13, 2026 | 54.70 | 56.40 | 54.43 | 55.54 | 55.54 | 0.98% | 6,083,412 |
| Jan 12, 2026 | 52.55 | 55.02 | 51.99 | 55.00 | 55.00 | 4.54% | 5,722,016 |
| Jan 9, 2026 | 52.51 | 52.92 | 51.92 | 52.61 | 52.61 | -1.99% | 3,352,428 |
| Jan 8, 2026 | 52.51 | 54.17 | 52.20 | 53.68 | 52.44 | 2.03% | 4,029,827 |
| Jan 7, 2026 | 52.90 | 53.60 | 52.50 | 52.61 | 51.39 | -0.70% | 2,610,481 |
| Jan 6, 2026 | 52.73 | 53.09 | 52.52 | 52.98 | 51.76 | -0.04% | 2,472,048 |
| Jan 5, 2026 | 52.34 | 53.11 | 52.04 | 53.00 | 51.78 | 1.75% | 3,721,784 |
| Dec 31, 2025 | 53.01 | 53.40 | 51.95 | 52.09 | 50.89 | -1.88% | 3,867,170 |
| Dec 30, 2025 | 53.38 | 53.56 | 52.63 | 53.09 | 51.86 | -0.49% | 2,257,256 |
| Dec 29, 2025 | 52.87 | 53.98 | 52.53 | 53.35 | 52.12 | 0.91% | 2,652,900 |
| Dec 26, 2025 | 52.70 | 53.40 | 52.58 | 52.87 | 51.65 | 0.23% | 1,995,932 |
| Dec 25, 2025 | 52.50 | 52.92 | 52.28 | 52.75 | 51.53 | 0.46% | 1,332,020 |
| Dec 24, 2025 | 52.20 | 52.68 | 51.88 | 52.51 | 51.30 | 0.50% | 1,478,413 |
| Dec 23, 2025 | 52.35 | 52.49 | 51.95 | 52.25 | 51.04 | -0.04% | 1,196,343 |
| Dec 22, 2025 | 52.90 | 52.98 | 52.22 | 52.27 | 51.06 | -1.28% | 2,285,660 |
| Dec 19, 2025 | 52.54 | 53.25 | 52.30 | 52.95 | 51.73 | 1.05% | 2,246,854 |
| Dec 18, 2025 | 52.24 | 52.80 | 52.03 | 52.40 | 51.19 | 0.36% | 2,150,718 |
| Dec 17, 2025 | 51.69 | 52.57 | 50.92 | 52.21 | 51.00 | 1.12% | 2,900,787 |
| Dec 16, 2025 | 51.13 | 52.58 | 51.00 | 51.63 | 50.44 | 0.96% | 4,457,559 |
| Dec 15, 2025 | 50.00 | 51.80 | 49.88 | 51.14 | 49.96 | 1.21% | 5,190,257 |
| Dec 12, 2025 | 50.88 | 51.03 | 49.30 | 50.53 | 49.36 | -0.53% | 10,847,610 |
| Dec 11, 2025 | 52.00 | 52.06 | 50.60 | 50.80 | 49.63 | -2.36% | 3,208,953 |
| Dec 10, 2025 | 51.71 | 52.18 | 51.19 | 52.03 | 50.83 | 0.23% | 2,535,026 |
| Dec 9, 2025 | 52.30 | 52.32 | 51.19 | 51.91 | 50.71 | -0.78% | 3,593,368 |
| Dec 8, 2025 | 52.33 | 52.92 | 52.04 | 52.32 | 51.11 | -0.02% | 1,844,719 |
| Dec 5, 2025 | 52.81 | 52.81 | 51.75 | 52.33 | 51.12 | -1.10% | 3,013,200 |
| Dec 4, 2025 | 54.15 | 54.17 | 52.78 | 52.91 | 51.69 | -2.29% | 2,420,847 |
| Dec 3, 2025 | 53.99 | 54.63 | 53.81 | 54.15 | 52.90 | 0.28% | 3,158,619 |
| Dec 2, 2025 | 53.62 | 54.49 | 53.30 | 54.00 | 52.75 | 0.58% | 3,085,714 |
| Dec 1, 2025 | 53.17 | 54.76 | 53.10 | 53.69 | 52.45 | 0.94% | 3,920,709 |
| Nov 28, 2025 | 53.48 | 53.59 | 52.50 | 53.19 | 51.96 | -0.80% | 1,992,631 |
| Nov 27, 2025 | 53.07 | 54.17 | 52.83 | 53.62 | 52.38 | 0.22% | 2,078,624 |