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

28.25

-1.73(-5.77%)

Updated at June 03 03:04PM

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 ¥1,627.68 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,841.22, while ¥1000 invested 1 year ago would be worth ¥3,815.89. This corresponds to total returns of 62.77%, 184.12%, 281.59%, respectively, with annualized returns of 4.99%, 23.21%, 281.59%.

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
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
May 27, 2026	21.63	20.76	20.76	21.63	20.43	15.18M
May 26, 2026	22.03	21.67	21.67	22.43	21.35	11.78M
May 25, 2026	23.14	22.33	22.33	23.58	22.17	13.39M
May 22, 2026	22.93	23.1	23.1	23.21	22.41	11.66M
May 21, 2026	22.21	22.97	22.97	24.23	22.21	22.48M
May 20, 2026	22.11	22.85	22.85	23.18	21.66	15.19M
May 19, 2026	22.08	22.11	22.11	22.62	21.92	9.29M
May 18, 2026	22.21	22.29	22.29	22.66	21.61	12.56M
May 15, 2026	22.33	22.54	22.54	22.99	22.16	11.02M
May 14, 2026	22.98	22.22	22.22	23.05	22.2	8.99M
May 13, 2026	22.7	22.98	22.98	23.08	22.5	9.03M
May 12, 2026	22.9	22.93	22.93	23.77	22.21	17.42M
May 11, 2026	23.69	22.94	22.94	23.79	22.89	16.31M
May 08, 2026	22.88	23.69	23.69	23.8	22.8	15.9M
May 07, 2026	23.01	22.87	22.87	23.27	22.8	11.55M
May 06, 2026	23.16	23.13	23.13	23.39	22.88	13.29M
April 30, 2026	23.29	23.16	23.16	23.66	22.95	8.37M
April 29, 2026	23.41	23.14	23.14	23.72	23.06	9.58M
April 28, 2026	24	23.51	23.51	24.45	23.41	8.89M
April 27, 2026	23.4	24.26	24.26	24.98	22.8	15.54M
April 24, 2026	23.2	23.57	23.57	23.8	23	9.98M
April 23, 2026	24.54	23	23	24.63	22.62	18.61M
April 22, 2026	24.64	24.49	24.49	24.72	24.13	8.69M
April 21, 2026	25.03	24.64	24.64	25.13	24.5	11.18M
April 20, 2026	23.94	25.02	25.02	25.11	23.51	18.77M
April 17, 2026	24	24.06	24.06	24.19	23.63	10.28M
April 16, 2026	24.2	24.08	24.08	24.25	23.75	12.75M
April 15, 2026	24.99	24.08	24.08	25.18	23.97	13.92M
April 14, 2026	25.2	24.89	24.89	25.26	24.5	12.56M
April 13, 2026	24.25	24.94	24.94	25.21	23.72	12.21M
April 10, 2026	24.8	24.89	24.89	25.3	24.63	12.88M
April 09, 2026	24.61	24.51	24.51	25.4	24.39	14.62M
April 08, 2026	24.56	24.93	24.93	25.06	24.4	11.57M
April 07, 2026	24.8	24.05	24.05	24.98	23.9	12.88M
April 03, 2026	25.3	25.11	25.11	25.95	25.11	15.14M
April 02, 2026	24.8	25.36	25.36	25.75	24.7	18.16M
April 01, 2026	23.3	25.33	25.33	26.29	22.8	21.88M
March 31, 2026	22.8	22.91	22.91	23.46	22.8	8.14M
March 30, 2026	22.8	22.96	22.96	23.15	22.61	7.93M
March 27, 2026	22.78	23.17	23.17	23.49	22.6	9.8M
March 26, 2026	23.4	23.07	23.07	23.63	22.72	9.47M
March 25, 2026	23.48	23.16	23.16	23.75	22.91	11.3M
March 24, 2026	23	23.26	23.26	23.37	22.23	15.71M
March 23, 2026	24.22	22.49	22.49	24.22	22.12	25.88M
March 20, 2026	26.53	25.33	25.33	26.63	25.28	26.32M
March 19, 2026	25.46	26.69	26.69	27.21	25.41	31.28M
March 18, 2026	24.88	25.97	25.97	25.98	24.29	22.02M
March 17, 2026	25.1	24.79	24.79	26.12	24.6	19.36M
March 16, 2026	23.85	25.36	25.36	25.7	23.64	25.52M
March 13, 2026	24.35	24.27	24.27	24.98	24.03	13.51M
March 12, 2026	24.65	23.95	23.95	24.65	23.85	13.43M
March 11, 2026	24.86	24.89	24.89	25.29	24.51	17M
March 10, 2026	23.35	24.95	24.75	25.18	23.35	9.58M
March 09, 2026	24.9	24.2	24.2	24.9	23.8	17.96M
March 06, 2026	23.35	25.09	25.09	25.25	23.06	26.8M
March 05, 2026	23.75	23.5	23.5	24	23.34	14.94M