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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	59.55	58.59	58.59	59.7	58.5	1.82M
February 12, 2026	59.99	59.32	59.32	60.78	59	2.53M
February 11, 2026	60.89	60.19	60.19	60.89	59.14	2.93M
February 10, 2026	62.3	60.56	60.56	62.3	60.1	1.91M
February 09, 2026	61.2	61.4	61.4	62	60.22	2.12M
February 06, 2026	61.1	60.9	60.9	62.23	59.9	2.87M
February 05, 2026	61.55	61.25	61.25	62.25	60.33	2.32M
February 04, 2026	58.86	61.42	61.42	61.61	58.7	4.41M
February 03, 2026	59.19	59.41	59.41	60.06	58.63	2.58M
February 02, 2026	61.35	58.73	58.73	61.4	58.71	3.41M
January 30, 2026	62.06	61.35	61.35	62.66	60.68	3.96M
January 29, 2026	58.99	62.34	62.34	62.93	58.5	6.74M
January 28, 2026	57.6	58.7	58.7	60	56.72	6.5M
January 27, 2026	56.99	57.85	57.85	58.3	56.99	2.77M
January 26, 2026	57.61	57	57	58.18	56.81	2.69M
January 23, 2026	57.8	57.96	57.96	58.46	57.4	2.91M
January 22, 2026	57.42	57.82	57.82	58.8	57.11	5.25M
January 21, 2026	56.92	57.09	57.09	57.67	56.31	2.98M
January 20, 2026	54.99	56.9	56.9	57.85	54.96	6.52M
January 19, 2026	54.89	54.93	54.93	55.02	54.29	1.69M
January 16, 2026	55.86	55.05	55.05	55.86	54.65	1.99M
January 15, 2026	53.98	55.82	55.82	56.3	53.73	4.37M
January 14, 2026	55.2	54.02	54.02	55.44	53.43	3.6M
January 13, 2026	54.7	55.54	55.54	56.4	54.43	6.08M
January 12, 2026	52.55	55	55	55.02	51.99	5.72M
January 09, 2026	52.51	52.61	52.61	52.92	51.92	3.35M
January 08, 2026	52.51	53.68	52.44	54.17	52.2	4.03M
January 07, 2026	52.9	52.61	51.39	53.6	52.5	2.61M
January 06, 2026	52.73	52.98	52.98	53.09	52.52	2.47M
January 05, 2026	52.34	53	53	53.11	52.04	3.72M
December 31, 2025	53.01	52.09	52.09	53.4	51.95	3.87M
December 30, 2025	53.38	53.09	53.09	53.56	52.63	2.26M
December 29, 2025	52.87	53.35	53.35	53.98	52.53	2.65M
December 26, 2025	52.7	52.87	52.87	53.4	52.58	2M
December 25, 2025	52.5	52.75	52.75	52.92	52.28	1.33M
December 24, 2025	52.2	52.51	52.51	52.68	51.88	1.48M
December 23, 2025	52.35	52.25	52.25	52.49	51.95	1.2M
December 22, 2025	52.9	52.27	52.27	52.98	52.22	2.29M
December 19, 2025	52.54	52.95	52.95	53.25	52.3	2.25M
December 18, 2025	52.24	52.4	52.4	52.8	52.03	2.15M
December 17, 2025	51.69	52.21	52.21	52.57	50.92	2.9M
December 16, 2025	51.13	51.63	51.63	52.58	51	4.46M
December 15, 2025	50	51.14	51.14	51.8	49.88	5.19M
December 12, 2025	50.88	50.53	50.53	51.03	49.3	10.85M
December 11, 2025	52	50.8	50.8	52.06	50.6	3.21M
December 10, 2025	51.71	52.03	52.03	52.18	51.19	2.54M
December 09, 2025	52.3	51.91	51.91	52.32	51.19	3.59M
December 08, 2025	52.33	52.32	52.32	52.92	52.04	1.84M
December 05, 2025	52.81	52.33	52.33	52.81	51.75	3.01M
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

Oppein Home Group Inc. (603833.SS) SHH