Oppein Home Group Inc. (SHA:603833)
China · Delayed Price · Currency is CNY 53.30
+0.20 (0.38%)
Sep 30, 2025, 3:00 PM CST
Oppein Home Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 53.05 | 53.36 | 52.66 | 53.30 | 53.30 | 0.38% | 2,827,464 |
| Sep 29, 2025 | 53.00 | 53.40 | 52.20 | 53.10 | 53.10 | -0.02% | 3,583,516 |
| Sep 26, 2025 | 53.62 | 53.66 | 52.36 | 53.11 | 53.11 | -1.47% | 5,695,462 |
| Sep 25, 2025 | 54.12 | 54.60 | 53.74 | 53.90 | 53.90 | -0.42% | 2,620,163 |
| Sep 24, 2025 | 54.00 | 54.54 | 53.65 | 54.13 | 54.13 | -0.09% | 2,145,515 |
| Sep 23, 2025 | 55.00 | 55.16 | 53.08 | 54.18 | 54.18 | -1.85% | 3,896,546 |
| Sep 22, 2025 | 56.14 | 56.18 | 54.70 | 55.20 | 55.20 | -1.85% | 2,829,182 |
| Sep 19, 2025 | 54.80 | 56.50 | 54.62 | 56.24 | 56.24 | 2.44% | 4,341,819 |
| Sep 18, 2025 | 56.65 | 56.79 | 54.58 | 54.90 | 54.90 | -3.50% | 6,174,352 |
| Sep 17, 2025 | 56.55 | 57.43 | 55.95 | 56.89 | 56.89 | 0.60% | 4,067,355 |
| Sep 16, 2025 | 57.25 | 57.31 | 56.00 | 56.55 | 56.55 | -1.22% | 3,850,987 |
| Sep 15, 2025 | 57.64 | 57.98 | 57.05 | 57.25 | 57.25 | -0.62% | 2,606,049 |
| Sep 12, 2025 | 58.17 | 59.66 | 57.48 | 57.61 | 57.61 | -0.86% | 4,703,000 |
| Sep 11, 2025 | 58.31 | 58.80 | 57.70 | 58.11 | 58.11 | -0.55% | 3,661,698 |
| Sep 10, 2025 | 59.32 | 59.65 | 58.15 | 58.43 | 58.43 | -1.83% | 4,902,312 |
| Sep 9, 2025 | 57.17 | 59.96 | 56.81 | 59.52 | 59.52 | 3.78% | 8,418,505 |
| Sep 8, 2025 | 56.06 | 57.90 | 56.05 | 57.35 | 57.35 | 1.97% | 5,390,092 |
| Sep 5, 2025 | 54.89 | 56.28 | 54.60 | 56.24 | 56.24 | 2.53% | 3,654,436 |
| Sep 4, 2025 | 54.61 | 55.40 | 54.05 | 54.85 | 54.85 | 0.46% | 3,319,269 |
| Sep 3, 2025 | 55.00 | 55.34 | 54.45 | 54.60 | 54.60 | -0.76% | 2,880,235 |
| Sep 2, 2025 | 55.50 | 56.29 | 54.03 | 55.02 | 55.02 | -0.90% | 5,082,147 |
| Sep 1, 2025 | 55.45 | 56.35 | 54.64 | 55.52 | 55.52 | 0.33% | 5,810,864 |
| Aug 29, 2025 | 54.79 | 55.71 | 54.60 | 55.34 | 55.34 | 0.87% | 2,958,427 |
| Aug 28, 2025 | 54.72 | 55.41 | 53.74 | 54.86 | 54.86 | 0.22% | 3,172,222 |
| Aug 27, 2025 | 55.52 | 55.98 | 54.74 | 54.74 | 54.74 | -2.11% | 3,697,014 |
| Aug 26, 2025 | 55.81 | 56.26 | 55.41 | 55.92 | 55.92 | -0.13% | 4,315,107 |
| Aug 25, 2025 | 54.28 | 56.45 | 54.05 | 55.99 | 55.99 | 3.30% | 6,529,795 |
| Aug 22, 2025 | 54.00 | 54.27 | 53.60 | 54.20 | 54.20 | 0.18% | 3,065,312 |
| Aug 21, 2025 | 53.07 | 54.55 | 53.00 | 54.10 | 54.10 | 1.94% | 6,064,994 |
| Aug 20, 2025 | 52.92 | 53.09 | 52.55 | 53.07 | 53.07 | 0.25% | 3,317,501 |
| Aug 19, 2025 | 53.61 | 53.74 | 52.72 | 52.94 | 52.94 | -1.07% | 3,461,619 |
| Aug 18, 2025 | 53.68 | 53.99 | 53.30 | 53.51 | 53.51 | 0.11% | 4,865,500 |
| Aug 15, 2025 | 53.19 | 53.95 | 53.19 | 53.45 | 53.45 | 0.45% | 2,806,100 |
| Aug 14, 2025 | 54.00 | 54.56 | 53.20 | 53.21 | 53.21 | -1.46% | 3,748,826 |
| Aug 13, 2025 | 53.50 | 54.20 | 52.90 | 54.00 | 54.00 | 2.04% | 4,631,155 |
| Aug 12, 2025 | 52.74 | 53.60 | 52.62 | 52.92 | 52.92 | 0.36% | 3,789,109 |
| Aug 11, 2025 | 52.10 | 52.75 | 52.10 | 52.73 | 52.73 | 1.35% | 2,624,093 |
| Aug 8, 2025 | 52.52 | 52.61 | 51.87 | 52.03 | 52.03 | -0.86% | 2,335,959 |
| Aug 7, 2025 | 53.01 | 53.34 | 52.46 | 52.48 | 52.48 | -1.63% | 2,709,909 |
| Aug 6, 2025 | 53.20 | 53.69 | 52.90 | 53.35 | 53.35 | 0.13% | 1,853,138 |
| Aug 5, 2025 | 53.89 | 54.40 | 52.75 | 53.28 | 53.28 | -1.37% | 4,342,815 |
| Aug 4, 2025 | 51.53 | 54.11 | 51.30 | 54.02 | 54.02 | 4.73% | 7,538,142 |
| Aug 1, 2025 | 51.48 | 51.99 | 51.41 | 51.58 | 51.58 | 0.06% | 2,856,266 |
| Jul 31, 2025 | 53.70 | 53.70 | 51.50 | 51.55 | 51.55 | -4.25% | 6,156,197 |
| Jul 30, 2025 | 53.85 | 55.29 | 53.40 | 53.84 | 53.84 | -0.26% | 5,177,812 |
| Jul 29, 2025 | 56.03 | 56.41 | 53.51 | 53.98 | 53.98 | -3.88% | 6,849,713 |
| Jul 28, 2025 | 56.88 | 57.36 | 55.83 | 56.16 | 56.16 | -0.46% | 4,123,615 |
| Jul 25, 2025 | 57.53 | 58.58 | 56.38 | 56.42 | 56.42 | -5.97% | 4,668,713 |
| Jul 24, 2025 | 59.90 | 60.30 | 59.41 | 60.00 | 57.52 | 0.20% | 3,867,890 |
| Jul 23, 2025 | 59.25 | 60.06 | 59.11 | 59.88 | 57.40 | 1.06% | 3,055,749 |