Oppein Home Group Inc. (SHA:603833)
China flag China · Delayed Price · Currency is CNY
53.44
-0.61 (-1.13%)
Oct 24, 2025, 3:00 PM CST

Oppein Home Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202554.3554.4953.4253.4453.44-1.13%1,512,087
Oct 23, 202553.6554.1653.5054.0554.050.33%1,114,085
Oct 22, 202553.7054.3453.6853.8753.87-0.07%1,029,252
Oct 21, 202553.9754.3353.6653.9153.91-0.17%1,582,627
Oct 20, 202553.5554.0852.8054.0054.001.37%1,809,688
Oct 17, 202553.7754.4853.2553.2753.27-0.93%1,694,595
Oct 16, 202554.3954.8453.6453.7753.77-0.94%2,189,272
Oct 15, 202553.7955.1053.6454.2854.280.91%2,117,787
Oct 14, 202553.0755.2153.0753.7953.791.20%4,495,290
Oct 13, 202552.5553.5652.4853.1553.15-0.88%2,140,290
Oct 10, 202553.2654.1652.9253.6253.620.62%3,275,335
Oct 9, 202553.2753.6252.4453.2953.29-0.02%3,473,789
Sep 30, 202553.0553.3652.6653.3053.300.38%2,827,464
Sep 29, 202553.0053.4052.2053.1053.10-0.02%3,583,516
Sep 26, 202553.6253.6652.3653.1153.11-1.47%5,695,462
Sep 25, 202554.1254.6053.7453.9053.90-0.42%2,620,163
Sep 24, 202554.0054.5453.6554.1354.13-0.09%2,145,515
Sep 23, 202555.0055.1653.0854.1854.18-1.85%3,896,546
Sep 22, 202556.1456.1854.7055.2055.20-1.85%2,829,182
Sep 19, 202554.8056.5054.6256.2456.242.44%4,341,819
Sep 18, 202556.6556.7954.5854.9054.90-3.50%6,174,352
Sep 17, 202556.5557.4355.9556.8956.890.60%4,067,355
Sep 16, 202557.2557.3156.0056.5556.55-1.22%3,850,987
Sep 15, 202557.6457.9857.0557.2557.25-0.62%2,606,049
Sep 12, 202558.1759.6657.4857.6157.61-0.86%4,703,000
Sep 11, 202558.3158.8057.7058.1158.11-0.55%3,661,698
Sep 10, 202559.3259.6558.1558.4358.43-1.83%4,902,312
Sep 9, 202557.1759.9656.8159.5259.523.78%8,418,505
Sep 8, 202556.0657.9056.0557.3557.351.97%5,390,092
Sep 5, 202554.8956.2854.6056.2456.242.53%3,654,436
Sep 4, 202554.6155.4054.0554.8554.850.46%3,319,269
Sep 3, 202555.0055.3454.4554.6054.60-0.76%2,880,235
Sep 2, 202555.5056.2954.0355.0255.02-0.90%5,082,147
Sep 1, 202555.4556.3554.6455.5255.520.33%5,810,864
Aug 29, 202554.7955.7154.6055.3455.340.87%2,958,427
Aug 28, 202554.7255.4153.7454.8654.860.22%3,172,222
Aug 27, 202555.5255.9854.7454.7454.74-2.11%3,697,014
Aug 26, 202555.8156.2655.4155.9255.92-0.13%4,315,107
Aug 25, 202554.2856.4554.0555.9955.993.30%6,529,795
Aug 22, 202554.0054.2753.6054.2054.200.18%3,065,312
Aug 21, 202553.0754.5553.0054.1054.101.94%6,064,994
Aug 20, 202552.9253.0952.5553.0753.070.25%3,317,501
Aug 19, 202553.6153.7452.7252.9452.94-1.07%3,461,619
Aug 18, 202553.6853.9953.3053.5153.510.11%4,865,500
Aug 15, 202553.1953.9553.1953.4553.450.45%2,806,100
Aug 14, 202554.0054.5653.2053.2153.21-1.46%3,748,826
Aug 13, 202553.5054.2052.9054.0054.002.04%4,631,155
Aug 12, 202552.7453.6052.6252.9252.920.36%3,789,109
Aug 11, 202552.1052.7552.1052.7352.731.35%2,624,093
Aug 8, 202552.5252.6151.8752.0352.03-0.86%2,335,959