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 ¥1,151.2 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,403.95, while ¥1000 invested 1 year ago would be worth ¥750.92. This corresponds to total returns of 15.12%, 40.39%, -24.91%, respectively, with annualized returns of 1.42%, 7.02%, -24.91%.

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
November 11, 2026	17	17.17	17.17	17.28	16.94	7.77M
November 10, 2026	16.81	17.07	17.07	17.2	16.6	7.55M
November 09, 2026	16.58	16.6	16.6	17.1	16.4	7.25M
November 06, 2026	16.11	16.3	16.3	16.5	16	6.71M
November 05, 2026	16.29	16.77	16.77	16.95	16.16	8.99M
November 04, 2026	16.15	16.47	16.47	16.63	15.69	10M
November 03, 2026	16.33	15.95	15.95	16.7	15.79	8.95M
November 02, 2026	16.91	16.51	16.51	17.25	15.59	12.22M
October 30, 2026	17.13	16.85	16.85	18.1	16.8	11.74M
October 29, 2026	18.5	17.65	17.65	19.14	17.65	18M
October 28, 2026	17.72	18.86	18.86	20.56	17.15	27.73M
October 27, 2026	18.3	17.69	17.69	18.86	17.49	20.84M
October 26, 2026	17.71	18.83	18.83	20.2	17.6	21.11M
October 23, 2026	16.25	17.77	17.77	17.82	16	12.71M
October 22, 2026	17.6	16.37	16.37	17.85	16.29	10.29M
October 21, 2026	16.84	17.57	17.57	17.67	16.65	9.66M
October 20, 2026	16.56	16.9	16.9	17.27	16.3	7.91M
October 19, 2026	16.2	16.56	16.56	16.87	16.01	7.53M
October 16, 2026	16.05	16.1	16.1	16.73	15.85	6.96M
October 15, 2026	15.4	15.69	15.69	16.07	15.21	5.48M
October 14, 2026	16.78	15.7	15.7	16.78	15.66	8.31M
October 13, 2026	16.44	16.68	16.68	16.88	16.2	4.86M
October 12, 2026	17	16.8	16.8	17.01	16.63	3.02M
October 09, 2026	17	16.99	16.99	17.1	16.35	5.91M
October 08, 2026	17.3	16.96	16.96	17.56	16.78	4.4M
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