OMH SCIENCE Group Co., Ltd (SHE:300486)
China · Delayed Price · Currency is CNY 14.16
+2.36 (20.00%)
Aug 1, 2025, 2:45 PM CST
OMH SCIENCE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.50 | 14.16 | 11.46 | 14.16 | 14.16 | 20.00% | 76,603,098 |
| Jul 31, 2025 | 11.05 | 12.04 | 11.05 | 11.80 | 11.80 | 6.79% | 63,926,804 |
| Jul 30, 2025 | 10.37 | 11.36 | 10.35 | 11.05 | 11.05 | 9.19% | 52,660,599 |
| Jul 29, 2025 | 9.91 | 10.12 | 9.76 | 10.12 | 10.12 | 1.40% | 18,050,325 |
| Jul 28, 2025 | 9.75 | 10.18 | 9.67 | 9.98 | 9.98 | 5.05% | 30,951,272 |
| Jul 25, 2025 | 9.35 | 9.55 | 9.27 | 9.50 | 9.50 | 1.39% | 12,957,225 |
| Jul 24, 2025 | 9.27 | 9.42 | 9.18 | 9.37 | 9.37 | 1.19% | 14,071,950 |
| Jul 23, 2025 | 9.41 | 9.59 | 9.25 | 9.26 | 9.26 | -1.49% | 19,824,675 |
| Jul 22, 2025 | 9.23 | 9.47 | 9.14 | 9.40 | 9.40 | 1.95% | 23,204,603 |
| Jul 21, 2025 | 9.15 | 9.32 | 8.91 | 9.22 | 9.22 | 0.77% | 26,775,247 |
| Jul 18, 2025 | 8.92 | 9.22 | 8.82 | 9.15 | 9.15 | 3.74% | 36,885,878 |
| Jul 17, 2025 | 8.25 | 8.85 | 8.20 | 8.82 | 8.82 | 6.91% | 38,832,644 |
| Jul 16, 2025 | 8.12 | 8.34 | 8.09 | 8.25 | 8.25 | 1.23% | 13,454,750 |
| Jul 15, 2025 | 8.11 | 8.16 | 7.90 | 8.15 | 8.15 | 0.37% | 9,345,025 |
| Jul 14, 2025 | 8.12 | 8.18 | 8.05 | 8.12 | 8.12 | 0.12% | 7,804,500 |
| Jul 11, 2025 | 8.08 | 8.15 | 7.96 | 8.11 | 8.11 | 0.62% | 11,226,950 |
| Jul 10, 2025 | 8.19 | 8.22 | 8.02 | 8.06 | 8.06 | -2.07% | 14,557,175 |
| Jul 9, 2025 | 8.28 | 8.57 | 8.18 | 8.23 | 8.23 | -0.48% | 19,061,225 |
| Jul 8, 2025 | 8.29 | 8.30 | 8.18 | 8.27 | 8.27 | 0.49% | 9,640,000 |
| Jul 7, 2025 | 8.24 | 8.33 | 8.15 | 8.23 | 8.23 | 0.12% | 8,545,275 |
| Jul 4, 2025 | 8.32 | 8.32 | 8.18 | 8.22 | 8.22 | -0.72% | 10,065,425 |
| Jul 3, 2025 | 8.16 | 8.33 | 8.15 | 8.28 | 8.28 | 1.85% | 13,294,200 |
| Jul 2, 2025 | 8.23 | 8.25 | 8.03 | 8.13 | 8.13 | -1.09% | 10,130,425 |
| Jul 1, 2025 | 8.28 | 8.32 | 8.11 | 8.22 | 8.22 | -0.60% | 11,453,925 |
| Jun 30, 2025 | 8.10 | 8.37 | 8.02 | 8.27 | 8.27 | 2.99% | 23,865,525 |
| Jun 27, 2025 | 8.06 | 8.14 | 7.94 | 8.03 | 8.03 | 0.25% | 13,951,986 |
| Jun 26, 2025 | 8.25 | 8.34 | 7.98 | 8.01 | 8.01 | -3.14% | 23,390,028 |
| Jun 25, 2025 | 8.17 | 8.30 | 8.07 | 8.27 | 8.27 | 1.47% | 27,118,000 |
| Jun 24, 2025 | 7.87 | 8.25 | 7.78 | 8.15 | 8.15 | 4.35% | 40,654,110 |
| Jun 23, 2025 | 7.09 | 7.82 | 7.01 | 7.81 | 7.81 | 10.47% | 36,762,650 |
| Jun 20, 2025 | 6.88 | 7.22 | 6.83 | 7.07 | 7.07 | 3.06% | 18,464,850 |
| Jun 19, 2025 | 7.02 | 7.07 | 6.84 | 6.86 | 6.86 | -2.70% | 7,949,700 |
| Jun 18, 2025 | 7.03 | 7.06 | 6.91 | 7.05 | 7.05 | - | 8,547,325 |
| Jun 17, 2025 | 7.00 | 7.12 | 6.96 | 7.05 | 7.05 | 0.43% | 7,845,771 |
| Jun 16, 2025 | 6.96 | 7.05 | 6.93 | 7.02 | 7.02 | 0.86% | 6,902,100 |
| Jun 13, 2025 | 7.11 | 7.18 | 6.92 | 6.96 | 6.96 | -2.79% | 10,908,900 |
| Jun 12, 2025 | 7.21 | 7.24 | 7.11 | 7.16 | 7.16 | -0.83% | 9,558,600 |
| Jun 11, 2025 | 7.19 | 7.40 | 7.19 | 7.22 | 7.22 | -0.14% | 9,972,300 |
| Jun 10, 2025 | 7.36 | 7.38 | 7.12 | 7.23 | 7.23 | -2.17% | 11,957,400 |
| Jun 9, 2025 | 7.32 | 7.39 | 7.30 | 7.39 | 7.39 | 1.65% | 10,058,352 |
| Jun 6, 2025 | 7.35 | 7.35 | 7.22 | 7.27 | 7.27 | -1.22% | 10,855,749 |
| Jun 5, 2025 | 7.39 | 7.40 | 7.25 | 7.36 | 7.36 | - | 12,202,499 |
| Jun 4, 2025 | 7.53 | 7.56 | 7.32 | 7.36 | 7.36 | -2.52% | 17,185,625 |
| Jun 3, 2025 | 7.46 | 7.61 | 7.40 | 7.55 | 7.55 | 0.27% | 16,375,800 |
| May 30, 2025 | 7.89 | 7.97 | 7.46 | 7.53 | 7.53 | -5.99% | 31,424,400 |
| May 29, 2025 | 7.85 | 8.16 | 7.71 | 8.01 | 8.01 | 4.03% | 39,100,950 |
| May 28, 2025 | 7.86 | 8.16 | 7.66 | 7.70 | 7.70 | - | 33,437,967 |
| May 27, 2025 | 7.55 | 7.95 | 7.52 | 7.70 | 7.70 | 1.18% | 38,219,175 |
| May 26, 2025 | 7.07 | 7.80 | 7.02 | 7.61 | 7.61 | 7.64% | 32,095,904 |
| May 23, 2025 | 7.25 | 7.32 | 7.03 | 7.07 | 7.07 | -3.81% | 19,161,750 |