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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Oppein Home Group Inc. (603833.SS) SHH