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 ¥1,197.76 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,480.14, while ¥1000 invested 1 year ago would be worth ¥826.42. This corresponds to total returns of 19.78%, 48.01%, -17.36%, respectively, with annualized returns of 1.82%, 8.18%, -17.36%.

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
September 30, 2026	17.4	17.14	17.14	17.51	17.13	3.4M
September 29, 2026	17.29	17.37	17.37	17.68	17.1	4.21M
September 28, 2026	17.91	17.04	17.04	17.98	17.04	5.51M
September 24, 2026	17.73	17.83	17.83	18.08	17.72	4.04M
September 23, 2026	18.4	17.8	17.8	18.4	17.76	4.68M
September 22, 2026	18.4	18.11	18.11	18.4	18	4.87M
September 21, 2026	18.17	18.08	18.08	18.27	17.91	4.75M
September 18, 2026	18.4	18.09	18.09	18.4	17.92	5.88M
September 17, 2026	17.67	18.18	18.18	18.3	17.64	8.19M
September 16, 2026	17.3	17.64	17.64	18	17	7.05M
September 15, 2026	18.58	17.33	17.33	18.65	17.3	9.78M
September 11, 2026	18.01	18.94	18.94	19	17.91	10.48M
September 10, 2026	18.24	18.1	18.1	18.44	18.01	4.61M
September 09, 2026	18.32	18.5	18.5	18.74	18.24	5.67M
September 08, 2026	18.27	18.41	18.41	18.68	18.08	7.9M
September 07, 2026	18.48	18.39	18.39	18.52	18.15	6.42M
September 04, 2026	18.24	18.41	18.41	18.45	18	9.75M
September 03, 2026	18	18.03	18.03	18.26	17.73	7.44M
September 02, 2026	17.5	17.93	17.93	18.2	17.43	9.08M
September 01, 2026	18.45	17.76	17.76	18.5	17.64	14.47M
August 31, 2026	18.43	18.25	18.25	18.44	18	8.74M
August 28, 2026	19.05	18.62	18.62	19.1	18.44	15.91M
August 27, 2026	20.79	19.3	19.3	20.86	19.27	28.83M
August 26, 2026	22.01	21.1	21.1	22.4	20.5	22.41M
August 25, 2026	21.91	23.01	23.01	23.19	21.55	17.28M
August 24, 2026	22.89	22	22	23.33	20.69	19.97M
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