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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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