Skip to main content
logo
OMH SCIENCE Group Co., Ltd (SHE:300486)
China flag China · Delayed Price · Currency is CNY
23.69
+0.82 (3.59%)
May 8, 2026, 3:04 PM CST

OMH SCIENCE Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202622.8823.8022.8023.68-3.54%13,931,284
May 7, 202623.0123.2722.8022.8722.87-1.12%11,552,710
May 6, 202623.1623.3922.8823.1323.13-0.13%13,291,070
Apr 30, 202623.2923.6622.9523.1623.160.09%8,371,122
Apr 29, 202623.4123.7223.0623.1423.14-1.57%9,584,025
Apr 28, 202624.0024.4523.4123.5123.51-3.09%8,889,800
Apr 27, 202623.4024.9822.8024.2624.262.93%15,544,120
Apr 24, 202623.2023.8023.0023.5723.572.48%9,975,162
Apr 23, 202624.5424.6322.6223.0023.00-6.08%18,607,280
Apr 22, 202624.6424.7224.1324.4924.49-0.61%8,690,867
Apr 21, 202625.0325.1324.5024.6424.64-1.52%11,179,850
Apr 20, 202623.9425.1123.5125.0225.023.99%18,770,910
Apr 17, 202624.0024.1923.6324.0624.06-0.08%10,278,400
Apr 16, 202624.2024.2523.7524.0824.08-12,661,650
Apr 15, 202624.9925.1823.9724.0824.08-3.25%13,794,750
Apr 14, 202625.2025.2624.5024.8924.89-0.20%12,558,050
Apr 13, 202624.2525.2123.7224.9424.940.20%12,208,040
Apr 10, 202624.8025.3024.6324.8924.891.55%12,877,560
Apr 9, 202624.6125.4024.3924.5124.51-1.68%14,439,140
Apr 8, 202624.5625.0624.4024.9324.933.66%11,567,350
Apr 7, 202624.8024.9823.9024.0524.05-4.22%12,882,600
Apr 3, 202625.3025.9525.1125.1125.11-0.99%15,140,830
Apr 2, 202624.8025.7524.7025.3625.360.12%18,157,730
Apr 1, 202623.3026.2922.8025.3325.3310.56%21,876,320
Mar 31, 202622.8023.4622.8022.9122.91-0.22%7,953,700
Mar 30, 202622.8023.1522.6122.9622.96-0.91%7,929,948
Mar 27, 202622.7823.4922.6023.1723.170.43%9,796,686
Mar 26, 202623.4023.6322.7223.0723.07-0.39%9,467,257
Mar 25, 202623.4823.7522.9123.1623.16-0.43%11,303,270
Mar 24, 202623.0023.3722.2323.2623.263.42%15,710,960
Mar 23, 202624.2224.2222.1222.4922.49-11.21%25,876,271
Mar 20, 202626.5326.6325.2825.3325.33-5.10%26,317,840
Mar 19, 202625.4627.2125.4126.6926.692.77%31,280,390
Mar 18, 202624.8825.9824.2925.9725.974.76%22,017,170
Mar 17, 202625.1026.1224.6024.7924.79-2.25%19,355,060
Mar 16, 202623.8525.7023.6425.3625.364.49%25,519,930
Mar 13, 202624.3524.9824.0324.2724.271.34%13,513,900
Mar 12, 202624.6524.6523.8523.9523.95-3.78%13,431,800
Mar 11, 202624.8625.2924.5124.8924.890.57%17,004,800
Mar 10, 202624.2625.1824.1124.7524.752.27%16,422,953
Mar 9, 202624.9024.9023.8024.2024.20-3.55%17,964,260
Mar 6, 202623.3525.2523.0625.0925.096.77%26,797,160
Mar 5, 202623.7524.0023.3423.5023.50-1.38%14,941,770
Mar 4, 202622.1024.4622.0623.8323.835.86%24,479,080
Mar 3, 202623.3223.8222.3922.5122.51-3.02%16,496,580
Mar 2, 202623.4923.9223.1023.2123.21-4.09%17,179,124
Feb 27, 202623.7024.2023.5024.2024.201.85%14,251,460
Feb 26, 202624.3524.3523.6023.7623.76-1.16%14,256,040
Feb 25, 202624.2024.7023.6324.0424.04-0.70%15,637,740
Feb 24, 202625.0025.1123.8024.2124.21-1.34%23,660,300