Oppein Home Group Inc. - 603833.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	54.15	52.91	52.91	54.17	52.78	2.42M
December 03, 2025	53.99	54.15	54.15	54.63	53.81	3.16M
December 02, 2025	53.62	54	54	54.49	53.3	3.09M
December 01, 2025	53.17	53.69	53.69	54.76	53.1	3.92M
November 28, 2025	53.48	53.19	53.19	53.59	52.5	1.99M
November 27, 2025	53.07	53.62	53.62	54.17	52.83	2.08M
November 26, 2025	52.89	53.5	53.5	54.09	52.88	2.91M
November 25, 2025	52.35	53.03	53.03	53.48	51.84	3.23M
November 24, 2025	53.26	52.35	52.35	53.83	51.97	5.92M
November 21, 2025	53.96	53.2	53.2	54.19	52.78	3.21M
November 20, 2025	52.5	54.26	54.26	55	52.46	4.96M
November 19, 2025	52.33	52.75	52.75	52.86	52.12	1.51M
November 18, 2025	52.45	52.58	52.58	53.01	51.88	2.45M
November 17, 2025	53.32	52.53	52.53	53.56	52.16	3.15M
November 14, 2025	53.05	53.32	53.32	53.89	53.05	1.83M
November 13, 2025	53.7	53.39	53.39	53.96	52.83	2.18M
November 12, 2025	53.3	53.73	53.73	54.47	53.23	3.4M
November 11, 2025	52.25	53.57	53.57	53.64	51.68	4.54M
November 10, 2025	51.57	52.25	52.25	52.48	51.37	4.37M
November 07, 2025	51.65	51.52	51.52	51.85	51.51	1.86M
November 06, 2025	51.64	51.72	51.72	51.72	51.48	1.37M
November 05, 2025	51.8	51.67	51.67	52.1	51.5	2.73M
November 04, 2025	52.8	51.9	51.9	52.9	51.6	2.5M
November 03, 2025	53.54	52.8	52.8	53.65	52.4	3.19M
October 31, 2025	52.85	53.5	53.5	53.8	52.4	2.36M
October 30, 2025	53.82	53.71	53.71	54.3	53.6	1.76M
October 29, 2025	54.02	53.88	53.88	54.02	53.51	975,280
October 28, 2025	53.71	54.08	54.08	54.18	53.57	2.47M
October 27, 2025	53.25	53.82	53.82	54.07	53.01	2.02M
October 24, 2025	54.35	53.44	53.44	54.49	53.42	1.51M
October 23, 2025	53.65	54.05	54.05	54.16	53.5	1.11M
October 22, 2025	53.7	53.87	53.87	54.34	53.68	1.03M
October 21, 2025	53.97	53.91	53.91	54.33	53.66	1.58M
October 20, 2025	53.55	54	54	54.08	52.8	1.81M
October 17, 2025	53.77	53.27	53.27	54.48	53.25	1.69M
October 16, 2025	54.39	53.77	53.77	54.84	53.64	2.19M
October 15, 2025	53.79	54.28	54.28	55.1	53.64	2.12M
October 14, 2025	53.07	53.79	53.79	55.21	53.07	4.5M
October 13, 2025	52.55	53.15	53.15	53.56	52.48	2.14M
October 10, 2025	53.26	53.62	53.62	54.16	52.92	3.28M
October 09, 2025	53.27	53.29	53.29	53.62	52.44	3.47M
September 30, 2025	53.05	53.3	53.3	53.36	52.66	2.83M
September 29, 2025	53	53.1	53.1	53.4	52.2	3.58M
September 26, 2025	53.62	53.11	53.11	53.66	52.36	5.7M
September 25, 2025	54.12	53.9	53.9	54.6	53.74	2.62M
September 24, 2025	54	54.13	54.13	54.54	53.65	2.15M
September 23, 2025	55	54.18	54.18	55.16	53.08	3.9M
September 22, 2025	56.14	55.2	55.2	56.18	54.7	2.83M
September 19, 2025	54.8	56.24	56.24	56.5	54.62	4.34M
September 18, 2025	56.65	54.9	54.9	56.79	54.58	6.17M
September 17, 2025	56.55	56.89	56.89	57.43	55.95	4.07M
September 16, 2025	57.25	56.55	56.55	57.31	56	3.85M
September 15, 2025	57.64	57.25	57.25	57.98	57.05	2.61M
September 12, 2025	58.17	57.61	57.61	59.66	57.48	4.7M
September 11, 2025	58.31	58.11	58.11	58.8	57.7	3.66M
September 10, 2025	59.32	58.43	58.43	59.65	58.15	4.9M
September 09, 2025	57.17	59.52	59.52	59.96	56.81	8.42M
September 08, 2025	56.06	57.35	57.35	57.9	56.05	5.39M
September 05, 2025	54.89	56.24	56.24	56.28	54.6	3.65M
September 04, 2025	54.61	54.85	54.85	55.4	54.05	3.32M

Oppein Home Group Inc. (603833.SS) SHH