Skip to main content
OMH SCIENCE Group Co., Ltd (SHE:300486)
China flag China · Delayed Price · Currency is CNY
23.14
-0.37 (-1.57%)
Apr 29, 2026, 3:04 PM CST

OMH SCIENCE Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.2023.7223.0623.16--1.49%8,710,900
Apr 28, 202624.0024.4523.4123.5123.51-3.09%8,889,800
Apr 27, 202623.4024.9822.8024.2624.262.93%15,544,120
Apr 24, 202623.2023.8023.0023.5723.572.48%9,975,162
Apr 23, 202624.5424.6322.6223.0023.00-6.08%18,607,280
Apr 22, 202624.6424.7224.1324.4924.49-0.61%8,690,867
Apr 21, 202625.0325.1324.5024.6424.64-1.52%11,179,850
Apr 20, 202623.9425.1123.5125.0225.023.99%18,770,910
Apr 17, 202624.0024.1923.6324.0624.06-0.08%10,278,400
Apr 16, 202624.2024.2523.7524.0824.08-12,661,650
Apr 15, 202624.9925.1823.9724.0824.08-3.25%13,794,750
Apr 14, 202625.2025.2624.5024.8924.89-0.20%12,558,050
Apr 13, 202624.2525.2123.7224.9424.940.20%12,208,040
Apr 10, 202624.8025.3024.6324.8924.891.55%12,877,560
Apr 9, 202624.6125.4024.3924.5124.51-1.68%14,439,140
Apr 8, 202624.5625.0624.4024.9324.933.66%11,567,350
Apr 7, 202624.8024.9823.9024.0524.05-4.22%12,882,600
Apr 3, 202625.3025.9525.1125.1125.11-0.99%15,140,830
Apr 2, 202624.8025.7524.7025.3625.360.12%18,157,730
Apr 1, 202623.3026.2922.8025.3325.3310.56%21,876,320
Mar 31, 202622.8023.4622.8022.9122.91-0.22%7,953,700
Mar 30, 202622.8023.1522.6122.9622.96-0.91%7,929,948
Mar 27, 202622.7823.4922.6023.1723.170.43%9,796,686
Mar 26, 202623.4023.6322.7223.0723.07-0.39%9,467,257
Mar 25, 202623.4823.7522.9123.1623.16-0.43%11,303,270
Mar 24, 202623.0023.3722.2323.2623.263.42%15,710,960
Mar 23, 202624.2224.2222.1222.4922.49-11.21%25,876,271
Mar 20, 202626.5326.6325.2825.3325.33-5.10%26,317,840
Mar 19, 202625.4627.2125.4126.6926.692.77%31,280,390
Mar 18, 202624.8825.9824.2925.9725.974.76%22,017,170
Mar 17, 202625.1026.1224.6024.7924.79-2.25%19,355,060
Mar 16, 202623.8525.7023.6425.3625.364.49%25,519,930
Mar 13, 202624.3524.9824.0324.2724.271.34%13,513,900
Mar 12, 202624.6524.6523.8523.9523.95-3.78%13,431,800
Mar 11, 202624.8625.2924.5124.8924.890.57%17,004,800
Mar 10, 202624.2625.1824.1124.7524.752.27%16,422,953
Mar 9, 202624.9024.9023.8024.2024.20-3.55%17,964,260
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