Oppein Home Group Inc. (603833.SS) SHH

36.70

-1.4(-3.67%)

Updated at June 03 11:29AM

Currency In CNY

603833.SS Historical Return

If you invested ¥1000 in Oppein Home Group Inc. (603833.SS) since IPO date, it would be worth ¥849.34 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 ¥275.92, while ¥1000 invested 1 year ago would be worth ¥638.26. This corresponds to total returns of -15.07%, -72.41%, -36.17%, respectively, with annualized returns of -1.76%, -22.69%, -36.17%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

603833.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	39.6	38.1	38.1	40.12	37.8	5.05M
June 01, 2026	38.91	39.64	39.64	39.88	38.33	3.22M
May 29, 2026	37.83	39.18	39.18	39.38	37.83	4.55M
May 28, 2026	38.8	37.77	37.77	39.11	37.69	2.56M
May 27, 2026	39.26	39.09	39.09	39.35	37.93	3.79M
May 26, 2026	38.8	39.3	39.3	39.38	38.11	2.64M
May 25, 2026	39.23	38.8	38.8	39.23	38.36	2.52M
May 22, 2026	39.47	38.83	38.83	39.6	38.4	4.2M
May 21, 2026	41.1	39.26	39.26	41.7	39.18	5.17M
May 20, 2026	41.7	41.17	41.17	41.95	40.81	2.23M
May 19, 2026	42.45	41.98	41.98	43.04	41.82	2.79M
May 18, 2026	45.48	42.45	42.45	45.48	42.33	4.44M
May 15, 2026	47.86	45.49	45.49	48	45.02	6.24M
May 14, 2026	47.42	48.31	48.31	48.57	45.45	4.28M
May 13, 2026	49	47.52	47.52	49.45	47.3	2.56M
May 12, 2026	48.49	49.05	49.05	49.37	47.68	3.05M
May 11, 2026	47.12	48.5	48.5	49.19	46.7	4.57M
May 08, 2026	46.35	47.15	47.15	48.2	46.28	3.24M
May 07, 2026	47.32	46.5	46.5	47.32	46.24	2.03M
May 06, 2026	46.46	46.92	46.92	48.12	46.39	3.37M
April 30, 2026	47.9	47	47	48.48	45.99	5M
April 29, 2026	46.01	48.8	48.8	49.28	46	4.21M
April 28, 2026	46.66	46.41	46.41	46.84	45.87	1.71M
April 27, 2026	44.78	47	47	47.13	44.22	4.21M
April 24, 2026	47	46.84	46.84	47.05	46.06	2.32M
April 23, 2026	48.6	47.13	47.13	48.8	46.41	4.43M
April 22, 2026	49.1	48.73	48.73	49.43	48.12	2.72M
April 21, 2026	49.88	49.47	49.47	50.14	49.3	1.85M
April 20, 2026	50.55	49.9	49.9	51.2	49.73	2.65M
April 17, 2026	50.94	50.6	50.6	50.98	50.4	1.79M
April 16, 2026	50.44	50.77	50.77	51.42	50.43	1.91M
April 15, 2026	50.35	50.44	50.44	50.88	50.2	2.38M
April 14, 2026	50.47	50.57	50.57	50.78	49.23	2.86M
April 13, 2026	52.98	50.37	50.37	52.99	50.31	3.88M
April 10, 2026	52.49	52.5	52.5	53.09	52.25	1.71M
April 09, 2026	54.4	52.44	52.44	54.51	52.2	2.71M
April 08, 2026	54.5	54.48	54.48	55.29	53.7	2.2M
April 07, 2026	54.73	54	54	54.96	53.53	2.2M
April 03, 2026	55.5	54.73	54.73	56.08	53.9	1.7M
April 02, 2026	54.3	55.8	55.8	56.4	53.72	2.64M
April 01, 2026	53.6	54.36	54.36	54.5	53.31	1.19M
March 31, 2026	54.59	53.3	53.3	55.55	53.13	1.72M
March 30, 2026	53.6	54.31	54.31	54.88	53.02	1.72M
March 27, 2026	53.81	54.06	54.06	54.6	53.5	1.14M
March 26, 2026	53.69	54.1	54.1	54.98	53.48	1.02M
March 25, 2026	54.38	54	54	54.67	53.64	1.9M
March 24, 2026	53	54.12	54.12	54.69	52	2.1M
March 23, 2026	54.04	52.54	52.54	54.04	51.9	3.2M
March 20, 2026	56.7	54.1	54.1	56.99	54	2.81M
March 19, 2026	56.26	56.93	56.93	57.05	56	1.36M
March 18, 2026	57.71	57.13	57.13	58	56.47	1.73M
March 17, 2026	56.08	58.15	58.15	58.16	55.57	3.47M
March 16, 2026	53.53	56.22	56.22	56.33	53.2	3.47M
March 13, 2026	53.2	53.54	53.54	54.2	52.88	1.84M
March 12, 2026	54.54	53.34	53.34	54.81	52.8	2.43M
March 11, 2026	55	54.5	54.5	55.49	54.5	2.52M
March 10, 2026	55.21	55	55.18	56	55	716,006
March 09, 2026	54.99	54.94	54.94	55.22	54	2.3M
March 06, 2026	54.55	55	55	55.2	54.3	2.02M
March 05, 2026	55.65	54.52	54.52	56	54.4	2.16M