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 ¥742.19 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥258.17, while ¥1000 invested 1 year ago would be worth ¥605.67. This corresponds to total returns of -25.78%, -74.18%, -39.43%, respectively, with annualized returns of -3.12%, -23.73%, -39.43%.

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
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
August 07, 2026	32.52	31.63	31.63	32.76	31.43	9.7M
August 06, 2026	32.95	33.03	33.03	33.16	32.45	6.14M
August 05, 2026	33.18	33.05	33.05	33.33	32.63	6.26M
August 04, 2026	33.76	33.05	33.05	33.78	32.9	8.19M
August 03, 2026	34.2	33.76	33.76	34.2	33.47	5.43M
July 31, 2026	35.24	34.8	34.8	35.55	33.71	7.28M
July 30, 2026	35.33	35.41	35.41	35.94	34.51	8.23M
July 29, 2026	32.12	35.33	35.33	35.33	32.12	7.11M
July 28, 2026	31.35	32.12	32.12	32.16	30.97	4.2M
July 27, 2026	30.9	31.35	31.35	31.95	30.79	3.19M
July 24, 2026	31.64	30.99	30.99	32.42	30.96	3.08M
July 23, 2026	31.28	31.7	31.7	32.04	31.17	2.96M
July 22, 2026	31.75	31.59	31.59	32.09	31.26	4.15M
July 21, 2026	32.63	31.99	31.99	33.99	31.82	6.01M
July 20, 2026	32.86	32.82	32.82	33.55	32.03	4.9M
July 17, 2026	33.8	32.81	32.81	34.6	32.78	3.63M
July 16, 2026	32.12	33.8	33.8	34.2	32.07	5.63M
July 15, 2026	31.3	32.14	32.14	33	31.12	4.71M
July 14, 2026	31.8	31.61	31.61	32.3	31.53	2.41M
July 13, 2026	31.99	31.89	31.89	32.5	31.81	2.42M
July 10, 2026	31.62	32.34	32.34	32.44	31.03	3.11M
July 09, 2026	32.34	31.81	31.81	32.79	31.78	2.29M
July 08, 2026	32	32.58	32.58	32.73	31.48	3.15M
July 07, 2026	32.78	32.05	32.05	32.78	31.48	2.45M
July 06, 2026	32.25	32.53	32.53	32.67	31.83	2.11M
July 03, 2026	32.4	32.32	32.32	32.64	31.78	2.97M
July 02, 2026	31.1	32.25	32.25	32.77	31.08	4.93M
July 01, 2026	29.91	31.26	31.26	31.49	29.77	4.03M
June 30, 2026	30.2	30.11	30.11	30.29	29.38	2.83M
June 29, 2026	29.64	30.39	30.39	30.86	28.89	4.91M
June 26, 2026	30.77	29.93	29.93	30.9	29.91	3.41M
June 25, 2026	31.17	30.88	30.88	31.58	30.57	4.59M
June 24, 2026	33.29	32.4	32.4	33.29	32.22	3.45M
June 23, 2026	33.66	33.07	33.07	33.91	32.91	3.32M
June 22, 2026	33.41	33.89	33.89	33.97	32.47	3.71M
June 18, 2026	33.9	33.56	33.56	34.37	33.38	3.09M
June 17, 2026	34.63	34.06	34.06	34.63	33.85	2.25M
June 16, 2026	34.75	34.63	34.63	35.05	33.84	5.11M
June 15, 2026	35.38	34.7	34.7	35.66	34.26	6.76M
June 12, 2026	34.95	35.65	35.65	35.65	34.16	6.7M
June 11, 2026	35	34.66	34.66	35.59	34.5	3.79M
June 10, 2026	34.45	35	35	35.15	34.44	3.55M
June 09, 2026	35.34	34.75	34.75	35.63	34.25	4.26M
June 08, 2026	36	35.3	35.3	36.39	34.91	4.55M
June 05, 2026	36.1	36.2	36.2	36.71	36	3.87M
June 04, 2026	36.78	35.95	35.95	37.29	35.95	3.27M
June 03, 2026	37.98	36.89	36.89	38	36.16	7.16M
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