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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	55	54.6	54.6	55.34	54.45	2.88M
September 02, 2025	55.5	55.02	55.02	56.29	54.03	5.08M
September 01, 2025	55.45	55.52	55.52	56.35	54.64	5.81M
August 29, 2025	54.79	55.34	55.34	55.71	54.6	2.96M
August 28, 2025	54.72	54.86	54.86	55.41	53.74	3.17M
August 27, 2025	55.52	54.74	54.74	55.98	54.74	3.7M
August 26, 2025	55.81	55.92	55.92	56.26	55.41	4.32M
August 25, 2025	54.28	55.99	55.99	56.45	54.05	6.53M
August 22, 2025	54	54.2	54.2	54.27	53.6	3.07M
August 21, 2025	53.07	54.1	54.1	54.55	53	6.06M
August 20, 2025	52.92	53.07	53.07	53.09	52.55	3.32M
August 19, 2025	53.61	52.94	52.94	53.74	52.72	3.46M
August 18, 2025	53.68	53.51	53.51	53.99	53.3	4.87M
August 15, 2025	53.19	53.45	53.45	53.95	53.19	2.81M
August 14, 2025	54	53.21	53.21	54.56	53.2	3.75M
August 13, 2025	53.5	54	54	54.2	52.9	4.63M
August 12, 2025	52.74	52.92	52.92	53.6	52.62	3.79M
August 11, 2025	52.1	52.73	52.73	52.75	52.1	2.62M
August 08, 2025	52.52	52.03	52.03	52.61	51.87	2.34M
August 07, 2025	53.01	52.48	52.48	53.34	52.46	2.71M
August 06, 2025	53.2	53.35	53.35	53.69	52.9	1.85M
August 05, 2025	53.89	53.28	53.28	54.4	52.75	4.34M
August 04, 2025	51.53	54.02	54.02	54.11	51.3	7.54M
August 01, 2025	51.48	51.58	51.58	51.99	51.41	2.86M
July 31, 2025	53.7	51.55	51.55	53.7	51.5	6.16M
July 30, 2025	53.85	53.84	53.84	55.29	53.4	5.18M
July 29, 2025	56.03	53.98	53.98	56.41	53.51	6.85M
July 28, 2025	56.88	56.16	56.16	57.36	55.83	4.12M
July 25, 2025	57.53	56.42	56.42	58.58	56.38	4.67M
July 24, 2025	59.9	60	57.52	60.3	59.41	3.87M
July 23, 2025	59.25	59.88	59.88	60.06	59.11	3.06M
July 22, 2025	58.35	59.25	59.25	59.42	58.08	3.55M
July 21, 2025	58.1	58.35	58.35	58.6	57.7	2.02M
July 18, 2025	57.55	57.92	57.92	58.72	57.26	2.25M

Oppein Home Group Inc. (603833.SS) SHH