OMH SCIENCE Group Co., Ltd - 300486.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.79	20.14	20.14	20.79	19.83	8.52M
December 03, 2025	20.15	19.97	19.97	20.35	19.71	9.02M
December 02, 2025	20.93	20.23	20.23	20.96	20.08	10.52M
December 01, 2025	21.15	20.99	20.99	21.18	20.7	7.4M
November 28, 2025	20.79	21.14	21.14	21.34	20.72	7.66M
November 27, 2025	21	21.06	21.06	21.38	20.9	8.4M
November 26, 2025	22.19	21.23	21.23	22.19	21	13.49M
November 25, 2025	22.98	21.78	21.78	23.4	21.51	22.88M
November 24, 2025	21.23	22.31	22.31	22.55	20.55	20.68M
November 21, 2025	21.13	21.11	21.11	21.91	20.7	13.94M
November 20, 2025	21.54	21.62	21.62	22.57	21.35	19.87M
November 19, 2025	20.5	21.69	21.69	21.7	20.1	23.52M
November 18, 2025	20.88	20.7	20.7	20.88	20.37	11.73M
November 17, 2025	21.3	21.05	21.05	21.48	20.81	10.47M
November 14, 2025	21.81	21.32	21.32	21.93	20.96	13.38M
November 13, 2025	21.54	21.94	21.94	22.17	21.33	11.48M
November 12, 2025	22.7	21.8	21.8	22.7	21.6	15.65M
November 11, 2025	22.05	22.88	22.88	23.16	21.57	23.46M
November 10, 2025	23.18	21.85	21.85	23.18	21.52	29.34M
November 07, 2025	24	23.4	23.4	24.35	23.13	25.39M
November 06, 2025	23.57	23.96	23.96	24.39	22.98	24.84M
November 05, 2025	23.6	23.44	23.44	24.2	22.73	31.94M
November 04, 2025	23.8	24.17	24.17	25.1	23.8	42.31M
November 03, 2025	23.16	23.94	23.94	24.11	22.7	40.2M
October 31, 2025	21.5	23.39	23.39	23.45	21.11	49.65M
October 30, 2025	22.1	21.41	21.41	22.54	21.22	27.18M
October 29, 2025	20.78	21.89	21.89	22.16	20.78	31.38M
October 28, 2025	20.91	20.77	20.77	21.08	20.54	15.84M
October 27, 2025	21.2	21.05	21.05	22	20.65	30.24M
October 24, 2025	20.16	20.4	20.4	20.66	20.07	15.01M
October 23, 2025	20.27	20.15	20.15	20.36	19.74	13.29M
October 22, 2025	20.49	20.36	20.36	21.03	20.1	17.72M
October 21, 2025	20.29	20.34	20.34	20.56	19.7	18.73M
October 20, 2025	21.12	20.27	20.27	21.19	19.86	25.7M
October 17, 2025	20.42	21	21	21.82	20.18	36.12M
October 16, 2025	19.41	20.69	20.69	21.95	19.4	46.06M
October 15, 2025	18.98	19.62	19.62	19.66	18.66	20.97M
October 14, 2025	20.51	18.97	18.97	20.6	18.88	24.19M
October 13, 2025	19.29	20.09	20.09	20.18	18.38	25M
October 10, 2025	20.73	20.4	20.4	20.95	20.07	21.74M
October 09, 2025	21.75	20.74	20.74	21.92	20.68	35.56M
September 30, 2025	22.35	21.7	21.7	22.5	21.64	30.19M
September 29, 2025	23.5	22.18	22.18	23.5	21.53	45.39M
September 26, 2025	26	23.89	23.89	27.19	23.8	64.27M
September 25, 2025	23.92	25.49	25.49	26.06	23.58	57.2M
September 24, 2025	22.9	23.91	23.91	24.18	22.43	47.67M
September 23, 2025	23.31	22.7	22.7	23.59	22.09	37.95M
September 22, 2025	21.41	23.59	23.59	23.96	21.4	54.6M
September 19, 2025	21.82	21.4	21.4	21.88	21	27.07M
September 18, 2025	22.25	21.95	21.95	23.5	21.8	45.46M
September 17, 2025	22.59	22.1	22.1	22.73	21.94	32.52M
September 16, 2025	23.38	22.65	22.65	23.6	21.49	46.98M
September 15, 2025	23.59	23.11	23.11	24.3	22.68	35.4M
September 12, 2025	23.69	23.61	23.61	25.12	23.22	48.68M
September 11, 2025	23.43	23.67	23.67	23.89	22.45	36.44M
September 10, 2025	23.02	23.04	23.04	23.61	22.64	35.41M
September 09, 2025	23.6	23.18	23.18	25	23.1	47.7M
September 08, 2025	27.01	24.6	24.6	27.77	23.98	78.92M
September 05, 2025	26.83	26.13	26.13	27.45	25	61.31M
September 04, 2025	27.35	26.61	26.61	28.9	25.8	77.23M

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