Skip to main content
OMH SCIENCE Group Co., Ltd (SHE:300486)
China flag China · Delayed Price · Currency is CNY
25.09
+1.59 (6.77%)
At close: Mar 6, 2026

OMH SCIENCE Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.3525.2523.0625.0925.096.77%26,797,160
Mar 5, 202623.7524.0023.3423.5023.50-1.38%14,941,770
Mar 4, 202622.1024.4622.0623.8323.835.86%24,479,080
Mar 3, 202623.3223.8222.3922.5122.51-3.02%16,496,580
Mar 2, 202623.4923.9223.1023.2123.21-4.09%17,179,124
Feb 27, 202623.7024.2023.5024.2024.201.85%14,251,460
Feb 26, 202624.3524.3523.6023.7623.76-1.16%14,256,040
Feb 25, 202624.2024.7023.6324.0424.04-0.70%15,637,740
Feb 24, 202625.0025.1123.8024.2124.21-1.34%23,660,300
Feb 13, 202622.1525.5522.0324.5424.5411.09%45,088,410
Feb 12, 202622.0922.6621.9722.0922.09-13,737,500
Feb 11, 202622.1322.3921.8122.0922.09-0.14%11,001,560
Feb 10, 202621.8822.3721.6522.1222.120.77%10,821,830
Feb 9, 202621.5822.1721.5021.9521.952.62%11,676,880
Feb 6, 202621.2121.7521.0521.3921.391.18%12,236,000
Feb 5, 202621.7621.9321.0021.1421.14-4.17%14,383,000
Feb 4, 202622.2822.2821.4822.0622.06-1.52%19,180,100
Feb 3, 202623.2823.3722.1122.4022.40-1.75%21,034,130
Feb 2, 202624.5024.5022.8022.8022.80-8.36%25,270,690
Jan 30, 202624.2025.4223.7324.8824.882.81%35,748,540
Jan 29, 202623.4024.9022.8924.2024.203.42%35,136,030
Jan 28, 202624.0024.8923.3023.4023.40-1.52%40,341,753
Jan 27, 202621.3924.3321.3723.7623.769.90%50,701,400
Jan 26, 202621.0921.8520.7021.6221.622.08%21,074,300
Jan 23, 202621.5221.8621.0321.1821.18-1.94%20,879,690
Jan 22, 202621.3021.9020.9021.6021.601.60%22,439,330
Jan 21, 202621.0321.6320.9021.2621.26-0.05%15,219,690
Jan 20, 202621.6421.7920.9321.2721.27-1.48%23,004,320
Jan 19, 202621.6123.2720.9021.5921.59-0.96%46,515,790
Jan 16, 202621.1022.1521.1021.8021.802.54%28,643,710
Jan 15, 202621.6421.7920.8221.2621.26-0.19%20,180,658
Jan 14, 202620.7321.7320.5821.3021.303.10%24,989,830
Jan 13, 202622.0822.2220.6120.6620.66-5.66%29,722,900
Jan 12, 202621.5022.9921.2721.9021.904.39%39,622,430
Jan 9, 202619.6521.5019.4820.9820.988.09%28,316,950
Jan 8, 202618.6719.6118.3119.4119.413.74%20,449,910
Jan 7, 202619.3619.4218.5418.7118.71-3.61%21,055,990
Jan 6, 202619.8520.0018.9719.4119.41-2.46%22,752,920
Jan 5, 202619.7420.2519.1819.9019.901.48%31,735,250
Dec 31, 202517.5020.4717.5019.6119.61-9.17%50,669,350
Dec 16, 202519.5021.9219.5021.5921.599.59%35,201,610
Dec 15, 202519.3420.1818.9019.7019.703.68%23,534,050
Dec 12, 202519.1019.2018.5419.0019.00-0.52%19,501,050
Dec 11, 202519.3819.8519.0519.1019.10-1.14%18,782,230
Dec 10, 202519.6519.7219.1019.3219.32-2.18%12,551,080
Dec 9, 202519.9820.2819.7119.7519.75-2.03%8,089,763
Dec 8, 202520.0820.4419.9620.1620.160.40%8,331,800
Dec 5, 202520.0520.3319.5720.0820.08-0.30%7,544,158
Dec 4, 202520.1020.4019.8320.1420.140.85%8,524,794
Dec 3, 202520.1520.3519.7119.9719.97-1.29%8,935,413
Dec 2, 202520.9320.9620.0820.2320.23-3.62%10,523,460
Dec 1, 202521.1521.1820.7020.9920.99-0.71%7,399,974
Nov 28, 202520.7921.3420.7221.1421.140.38%7,655,218
Nov 27, 202521.0021.3820.9021.0621.06-0.80%8,399,111
Nov 26, 202522.1922.1921.0021.2321.23-2.53%13,489,590
Nov 25, 202522.9823.4021.5121.7821.78-2.38%22,883,165
Nov 24, 202521.2322.5520.5522.3122.315.68%20,678,880
Nov 21, 202521.1321.9120.7021.1121.11-2.36%13,944,990
Nov 20, 202521.5422.5721.3521.6221.62-0.32%19,864,470
Nov 19, 202520.5021.7020.1021.6921.694.78%23,518,620
Nov 18, 202520.8820.8820.3720.7020.70-1.66%11,733,930
Nov 17, 202521.3021.4820.8121.0521.05-1.27%10,469,530
Nov 14, 202521.8121.9320.9621.3221.32-2.83%13,384,490
Nov 13, 202521.5422.1721.3321.9421.940.64%11,481,970
Nov 12, 202522.7022.7021.6021.8021.80-4.72%15,644,750
Nov 11, 202522.0523.1621.5722.8822.884.71%23,459,710
Nov 10, 202523.1823.1821.5221.8521.85-6.62%29,336,350
Nov 7, 202524.0024.3523.1323.4023.40-2.34%25,387,270
Nov 6, 202523.5724.3922.9823.9623.962.22%24,843,030
Nov 5, 202523.6024.2022.7323.4423.44-3.02%31,941,510
Nov 4, 202523.8025.1023.8024.1724.170.96%42,312,500
Nov 3, 202523.1624.1122.7023.9423.942.35%40,195,650
Oct 31, 202521.5023.4521.1123.3923.399.25%49,653,670
Oct 30, 202522.1022.5421.2221.4121.41-2.19%27,178,080
Oct 29, 202520.7822.1620.7821.8921.895.39%31,378,510
Oct 28, 202520.9121.0820.5420.7720.77-1.33%15,837,510
Oct 27, 202521.2022.0020.6521.0521.053.19%30,241,290
Oct 24, 202520.1620.6620.0720.4020.401.24%15,005,830
Oct 23, 202520.2720.3619.7420.1520.15-1.03%13,290,260
Oct 22, 202520.4921.0320.1020.3620.360.10%17,722,790
Oct 21, 202520.2920.5619.7020.3420.340.35%18,732,150
Oct 20, 202521.1221.1919.8620.2720.27-3.48%25,704,470
Oct 17, 202520.4221.8220.1821.0021.001.50%36,122,620
Oct 16, 202519.4121.9519.4020.6920.695.45%46,056,590
Oct 15, 202518.9819.6618.6619.6219.623.43%20,967,740
Oct 14, 202520.5120.6018.8818.9718.97-5.57%24,193,970
Oct 13, 202519.2920.1818.3820.0920.09-1.52%24,824,000
Oct 10, 202520.7320.9520.0720.4020.40-1.64%21,739,150
Oct 9, 202521.7521.9220.6820.7420.74-4.42%35,561,110
Sep 30, 202522.3522.5021.6421.7021.70-2.16%30,187,990
Sep 29, 202523.5023.5021.5322.1822.18-7.16%45,390,490
Sep 26, 202526.0027.1923.8023.8923.89-6.28%64,265,220
Sep 25, 202523.9226.0623.5825.4925.496.61%57,194,040
Sep 24, 202522.9024.1822.4323.9123.915.33%47,662,350
Sep 23, 202523.3123.5922.0922.7022.70-3.77%37,949,240
Sep 22, 202521.4123.9621.4023.5923.5910.23%54,596,240
Sep 19, 202521.8221.8821.0021.4021.40-2.51%27,066,680
Sep 18, 202522.2523.5021.8021.9521.95-0.68%45,455,850
Sep 17, 202522.5922.7321.9422.1022.10-2.43%32,513,220
Sep 16, 202523.3823.6021.4922.6522.65-1.99%46,976,530