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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	22.15	24.54	24.54	25.55	22.03	45.09M
February 12, 2026	22.09	22.09	22.09	22.66	21.97	13.74M
February 11, 2026	22.13	22.09	22.09	22.39	21.81	11M
February 10, 2026	21.88	22.12	22.12	22.37	21.65	10.82M
February 09, 2026	21.58	21.95	21.95	22.17	21.5	11.68M
February 06, 2026	21.21	21.39	21.39	21.75	21.05	12.24M
February 05, 2026	21.76	21.14	21.14	21.93	21	14.39M
February 04, 2026	22.28	22.06	22.06	22.28	21.48	19.18M
February 03, 2026	23.28	22.4	22.4	23.37	22.11	21.03M
February 02, 2026	24.5	22.8	22.8	24.5	22.8	25.27M
January 30, 2026	24.2	24.88	24.88	25.42	23.73	35.75M
January 29, 2026	23.4	24.2	24.2	24.9	22.89	35.14M
January 28, 2026	24	23.4	23.4	24.89	23.3	40.34M
January 27, 2026	21.39	23.76	23.76	24.33	21.37	50.7M
January 26, 2026	21.09	21.62	21.62	21.85	20.7	21.08M
January 23, 2026	21.52	21.18	21.18	21.86	21.03	21.01M
January 22, 2026	21.3	21.6	21.6	21.9	20.9	22.44M
January 21, 2026	21.03	21.26	21.26	21.63	20.9	15.22M
January 20, 2026	21.64	21.27	21.27	21.79	20.93	23.09M
January 19, 2026	21.61	21.59	21.59	23.27	20.9	46.52M
January 16, 2026	21.1	21.8	21.8	22.15	21.1	28.64M
January 15, 2026	21.64	21.26	21.26	21.79	20.82	20.18M
January 14, 2026	20.73	21.3	21.3	21.73	20.58	24.99M
January 13, 2026	22.08	20.66	20.66	22.22	20.61	29.72M
January 12, 2026	21.5	21.9	21.9	22.99	21.27	39.62M
January 09, 2026	19.65	20.98	20.98	21.5	19.48	28.32M
January 08, 2026	18.67	19.41	19.41	19.61	18.31	20.45M
January 07, 2026	19.36	18.71	18.71	19.42	18.54	21.06M
January 06, 2026	19.85	19.41	19.41	20	18.97	23.04M
January 05, 2026	17.5	20	20	20.25	17.5	30.5M
December 31, 2025	17.5	19.61	19.61	20.47	17.5	50.96M
December 30, 2025	21.59	21.59	21.59	21.59	21.59	0
December 29, 2025	21.59	21.59	21.59	21.59	21.59	0
December 26, 2025	21.59	21.59	21.59	21.59	21.59	0
December 25, 2025	21.59	21.59	21.59	21.59	21.59	0
December 24, 2025	21.59	21.59	21.59	21.59	21.59	0
December 23, 2025	21.59	21.59	21.59	21.59	21.59	0
December 22, 2025	21.59	21.59	21.59	21.59	21.59	0
December 19, 2025	21.59	21.59	21.59	21.59	21.59	0
December 18, 2025	21.59	21.59	21.59	21.59	21.59	0
December 17, 2025	21.59	21.59	21.59	21.59	21.59	0
December 16, 2025	19.5	21.59	21.59	21.92	19.5	35.2M
December 15, 2025	19.34	19.7	19.7	20.18	18.9	23.53M
December 12, 2025	19.1	19	19	19.2	18.54	19.5M
December 11, 2025	19.38	19.1	19.1	19.85	19.05	18.78M
December 10, 2025	19.65	19.32	19.32	19.72	19.1	12.55M
December 09, 2025	19.98	19.75	19.75	20.28	19.71	8.09M
December 08, 2025	20.08	20.16	20.16	20.44	19.96	8.33M
December 05, 2025	20.05	20.08	20.08	20.33	19.57	7.54M
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

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