Oppein Home Group Inc. (603833.SS) SHH

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 ¥690.12 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥272.01, while ¥1000 invested 1 year ago would be worth ¥569.85. This corresponds to total returns of -30.99%, -72.8%, -43.02%, respectively, with annualized returns of -3.78%, -22.91%, -43.02%.

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
November 10, 2026	30.94	30.42	30.42	31.01	30.2	2.56M
November 09, 2026	31.9	30.82	30.82	32.05	30.71	2.94M
November 06, 2026	31.81	31.75	31.75	32.16	31.45	1.98M
November 05, 2026	31.4	32.25	32.25	32.59	31.27	4.11M
November 04, 2026	32.37	31.31	31.31	32.8	31.12	6.16M
November 03, 2026	31.51	32.33	32.33	32.69	31.21	6.26M
November 02, 2026	30.8	31.25	31.25	32.25	30.8	3.36M
October 30, 2026	30.39	31.36	31.36	31.58	30.2	3.26M
October 29, 2026	29.75	30.56	30.56	30.64	29.51	3.06M
October 28, 2026	29.76	29.87	29.87	30.55	29.76	2.75M
October 27, 2026	31.4	29.78	29.78	31.73	29.51	5.48M
October 26, 2026	30.82	31.4	31.4	31.72	30.82	1.89M
October 23, 2026	30.7	31.05	31.05	31.25	30.41	2.37M
October 22, 2026	31.19	30.7	30.7	31.19	30.6	1.3M
October 21, 2026	31.32	31.2	31.2	31.58	30.84	2.13M
October 20, 2026	32.02	31.46	31.46	32.22	31.33	2.63M
October 19, 2026	31.1	32.28	32.28	32.6	31.01	4.74M
October 16, 2026	30.5	31.1	31.1	31.45	30.18	2.96M
October 15, 2026	30.66	30.37	30.37	31.18	30.2	2.23M
October 14, 2026	30.88	30.68	30.68	31.05	30.37	1.79M
October 13, 2026	30.99	30.82	30.82	30.99	30.53	2.15M
October 12, 2026	31.06	31.03	31.03	31.35	30.71	2.14M
October 09, 2026	30.68	31.08	31.08	31.18	30.32	3.38M
October 08, 2026	31.49	30.69	30.69	31.49	30.55	2.35M
September 30, 2026	30.14	31.49	31.49	31.68	28.87	7.33M
September 29, 2026	29.6	30.26	30.26	30.53	29.48	3.78M
September 28, 2026	29.38	29.72	29.72	29.81	28.84	2.8M
September 24, 2026	30	29.36	29.36	30.3	29.15	2.78M
September 23, 2026	29.45	30	30	31.21	29.32	5.25M
September 22, 2026	29.45	29.56	29.56	29.69	29.31	1.95M
September 21, 2026	28.71	29.45	29.45	29.64	28.64	2.67M
September 18, 2026	28.38	28.82	28.82	28.88	28.27	2.27M
September 17, 2026	28.69	28.35	28.35	28.82	28.26	2.5M
September 16, 2026	29.2	28.82	28.82	29.38	28.55	2.61M
September 15, 2026	29.47	29.28	29.28	29.8	29.21	1.71M
September 11, 2026	30	29.54	29.54	30.2	29.38	2.62M
September 10, 2026	30.7	30.27	30.27	30.73	29.95	2.76M
September 09, 2026	31.4	30.81	30.81	31.41	30.68	3M
September 08, 2026	31.3	31.41	31.41	31.7	31.12	1.77M
September 07, 2026	31.28	31.32	31.32	31.45	30.87	2.61M
September 04, 2026	30.83	31.3	31.3	31.99	30.81	4.19M
September 03, 2026	30.95	30.95	30.95	31.69	30.9	3.79M
September 02, 2026	32.07	30.95	30.95	32.22	30.82	4.52M
September 01, 2026	32	32.19	32.19	32.85	31.82	4.07M
August 31, 2026	33.8	32.01	32.01	33.98	31.93	6.02M
August 28, 2026	32.4	32.8	32.8	33.08	32.18	3.41M
August 27, 2026	32.5	32.58	32.58	32.65	32.2	2.49M
August 26, 2026	32.5	32.65	32.65	33.11	32.22	3.56M
August 25, 2026	31.8	32.5	32.5	32.69	31.63	3.09M
August 24, 2026	31.8	31.81	31.81	32.39	31.42	3.15M
August 21, 2026	32.4	32.07	32.07	32.43	31.72	2.78M
August 20, 2026	32.26	32.57	32.57	32.98	31.89	4.74M
August 19, 2026	32.47	32.58	32.58	33.18	32.2	7.4M
August 18, 2026	31.42	32.01	32.01	32.26	31.1	4.49M
August 17, 2026	31.5	31.43	31.43	31.54	30.91	3.36M
August 14, 2026	32.3	31.59	31.59	32.35	31.59	4.35M
August 13, 2026	32.85	32.41	32.41	33.13	32.22	5.3M
August 12, 2026	32.27	33.04	33.04	33.65	31.9	7.39M
August 11, 2026	32.45	32.28	32.28	32.5	31.99	4.26M
August 10, 2026	31.63	32.45	32.45	32.58	31.54	7.04M