OMH SCIENCE Group Co., Ltd (SHE:300486)
China · Delayed Price · Currency is CNY 23.03
+0.59 (2.63%)
Aug 21, 2025, 8:49 AM CST
OMH SCIENCE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 22.00 | 24.35 | 20.64 | 23.03 | - | - | 73,148,627 |
| Aug 20, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - | - |
| Aug 19, 2025 | 22.00 | 24.35 | 20.64 | 23.03 | 23.03 | 2.63% | 73,786,527 |
| Aug 18, 2025 | 20.02 | 22.85 | 18.71 | 22.44 | 22.44 | 16.39% | 68,744,973 |
| Aug 15, 2025 | 18.00 | 19.97 | 17.71 | 19.28 | 19.28 | 7.47% | 58,696,267 |
| Aug 14, 2025 | 17.60 | 18.69 | 17.58 | 17.94 | 17.94 | -0.33% | 62,361,301 |
| Aug 13, 2025 | 16.15 | 18.49 | 16.05 | 18.00 | 18.00 | 10.77% | 78,947,330 |
| Aug 12, 2025 | 15.90 | 17.15 | 15.82 | 16.25 | 16.25 | -0.18% | 58,066,431 |
| Aug 11, 2025 | 16.10 | 16.39 | 15.62 | 16.28 | 16.28 | 4.90% | 63,142,888 |
| Aug 8, 2025 | 16.80 | 16.80 | 15.27 | 15.52 | 15.52 | -11.06% | 79,539,298 |
| Aug 7, 2025 | 16.70 | 17.71 | 16.10 | 17.45 | 17.45 | 2.41% | 96,283,220 |
| Aug 6, 2025 | 19.18 | 19.45 | 16.51 | 17.04 | 17.04 | -16.43% | 121,300,958 |
| Aug 5, 2025 | 19.05 | 20.39 | 18.69 | 20.39 | 20.39 | 20.01% | 133,438,861 |
| Aug 4, 2025 | 15.30 | 16.99 | 15.29 | 16.99 | 16.99 | 19.99% | 48,830,182 |
| 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 |