OMH SCIENCE Group Co., Ltd (300486.SZ) SHZ

Currency In CNY

300486.SZ Historical Return

If you invested ¥1000 in OMH SCIENCE Group Co., Ltd (300486.SZ) 10 years ago, it would be worth ¥1,534.19 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,979.04, while ¥1000 invested 1 year ago would be worth ¥983.93. This corresponds to total returns of 53.42%, 97.9%, -1.61%, respectively, with annualized returns of 4.37%, 14.63%, -1.61%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300486.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	21.79	22.66	22.66	22.97	21.41	21.82M
August 20, 2026	20.05	21.83	21.83	22.29	20	21.47M
August 19, 2026	20.59	19.8	19.8	20.97	19.7	11.73M
August 18, 2026	20.63	20.79	20.79	21.04	20.35	9.61M
August 17, 2026	20.23	20.61	20.61	20.72	19.99	7.76M
August 14, 2026	19.91	20.23	20.23	20.28	19.57	8.71M
August 13, 2026	19.99	19.85	19.85	20.76	19.8	10.08M
August 12, 2026	19.67	19.99	19.99	20.07	19.66	4.91M
August 11, 2026	20.08	19.71	19.71	20.08	19.6	5.85M
August 10, 2026	20.5	20.11	20.11	20.51	19.73	7.9M
August 07, 2026	19.9	20.43	20.43	20.45	19.69	9.45M
August 06, 2026	19.49	19.9	19.9	20.2	19.49	11.14M
August 05, 2026	18.6	20	20	21.24	18.55	21.66M
August 04, 2026	18.53	18.66	18.66	18.88	17.81	10.5M
August 03, 2026	17.19	18.17	18.17	18.37	17.02	13.45M
July 31, 2026	16.2	17.19	17.19	17.5	16.2	17.52M
July 30, 2026	16.26	15.81	15.81	16.72	15.55	9.29M
July 29, 2026	16.45	16.29	16.29	16.56	15.75	11.39M
July 28, 2026	17	16.43	16.43	17.32	16.3	10.52M
July 27, 2026	16.34	17.19	17.19	17.19	16.34	9.99M
July 23, 2026	16.76	17.17	17.17	17.24	16.66	8.2M
July 22, 2026	17.51	16.99	16.99	17.64	16.9	11.9M
July 21, 2026	17.49	17.77	17.77	17.77	15.44	23.76M
July 20, 2026	18.8	17.35	17.35	19.19	17.07	17.83M
July 17, 2026	20.67	18.63	18.63	20.67	18.46	15.77M
July 16, 2026	20.6	20.52	20.52	20.86	20	8.76M
July 15, 2026	21.2	20.72	20.72	21.55	20.62	10.54M
July 14, 2026	20.72	21.29	21.29	21.5	20.5	12.73M
July 13, 2026	21.27	20.92	20.92	21.69	20.87	13.01M
July 10, 2026	21.03	21.15	21.15	21.55	20.8	11.57M
July 09, 2026	21.17	21.23	21.23	21.48	20.51	13.44M
July 08, 2026	21.53	20.87	20.87	21.62	20.5	12.35M
July 07, 2026	22.56	21.53	21.53	22.95	21.42	18.26M
July 06, 2026	22.1	22.98	22.98	23.85	21.92	26.79M
July 03, 2026	21.95	22.03	22.03	22.99	21.61	26.22M
July 02, 2026	21.6	21.66	21.66	22.68	21.44	21.25M
July 01, 2026	21.52	21.76	21.76	22.08	21.18	17.39M
June 30, 2026	20.88	21.35	21.35	21.53	20.53	12.58M
June 29, 2026	21	20.97	20.97	21.07	20.06	14.57M
June 26, 2026	21.45	21.19	21.19	21.99	20.92	14.16M
June 25, 2026	22.13	21.52	21.52	22.52	21.28	18.26M
June 24, 2026	22.01	22.13	22.13	22.17	21.52	13.56M
June 23, 2026	21.8	22.12	22.12	22.66	21.76	15.07M
June 22, 2026	23.31	22.18	22.18	23.86	21.8	21.69M
June 18, 2026	23.3	23.18	23.18	23.79	22.52	16.61M
June 17, 2026	23.89	23.11	23.11	24.48	23.03	20.63M
June 16, 2026	23.38	24.19	24.19	24.35	22.9	22.42M
June 15, 2026	23.65	23.58	23.58	23.9	22.9	18.41M
June 12, 2026	24.7	23.5	23.5	24.89	23.5	22.43M
June 11, 2026	25.36	24.22	24.22	26.26	24.03	21.36M
June 10, 2026	26.28	25.35	25.35	26.37	24.5	25.49M
June 09, 2026	27	26.53	26.53	27.48	25.91	20.59M
June 08, 2026	25.81	26.68	26.68	27.5	25.81	28.78M
June 05, 2026	27.79	28.15	28.15	28.88	26.9	36.78M
June 04, 2026	28	27.79	27.79	28.55	27.21	42.38M
June 03, 2026	29.71	28.25	28.25	30.16	27.74	70.37M
June 02, 2026	25.01	29.98	29.98	29.98	24.99	65.4M
June 01, 2026	24.7	24.98	24.98	25.79	24.13	44.85M
May 29, 2026	20.91	24.94	24.94	24.94	20.9	55.51M
May 28, 2026	20.8	20.78	20.78	21.05	20.38	8.98M