OMH SCIENCE Group Co.,Ltd. Class A 300486
SZSE · China · Producer Manufacturing
CNY 17.14-0.23 (-1.32%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 17.14 | -1.32% | CNY 17.40 | CNY 17.51 | CNY 17.13 | 3.31M |
| 2026-09-29 | CNY 17.37 | +1.94% | CNY 17.29 | CNY 17.68 | CNY 17.10 | 4.16M |
| 2026-09-28 | CNY 17.04 | -4.43% | CNY 17.91 | CNY 17.98 | CNY 17.04 | 5.33M |
| 2026-09-24 | CNY 17.83 | +0.17% | CNY 17.73 | CNY 18.08 | CNY 17.72 |
| 4.04M |
| 2026-09-23 | CNY 17.80 | -1.71% | CNY 18.10 | CNY 18.10 | CNY 17.76 | 4.68M |
| 2026-09-22 | CNY 18.11 | +0.17% | CNY 18.16 | CNY 18.27 | CNY 18.00 | 4.87M |
| 2026-09-21 | CNY 18.08 | -0.06% | CNY 18.17 | CNY 18.27 | CNY 17.91 | 4.69M |
| 2026-09-18 | CNY 18.09 | -0.50% | CNY 18.40 | CNY 18.40 | CNY 17.92 | 5.81M |
| 2026-09-17 | CNY 18.18 | +3.06% | CNY 17.67 | CNY 18.30 | CNY 17.64 | 8.11M |
| 2026-09-16 | CNY 17.64 | +1.79% | CNY 17.30 | CNY 18.00 | CNY 17.00 | 6.99M |
| 2026-09-15 | CNY 17.33 | -6.32% | CNY 18.58 | CNY 18.65 | CNY 17.30 | 9.64M |
| 2026-09-14 | CNY 18.50 | -2.32% | CNY 18.76 | CNY 18.97 | CNY 18.50 | 6.13M |
| 2026-09-11 | CNY 18.94 | +4.64% | CNY 18.01 | CNY 19.00 | CNY 17.91 | 10.34M |
| 2026-09-10 | CNY 18.10 | -2.16% | CNY 18.40 | CNY 18.44 | CNY 18.01 | 4.61M |
| 2026-09-09 | CNY 18.50 | +0.49% | CNY 18.32 | CNY 18.74 | CNY 18.24 | 5.54M |
| 2026-09-08 | CNY 18.41 | +0.11% | CNY 18.27 | CNY 18.68 | CNY 18.08 | 7.85M |
| 2026-09-07 | CNY 18.39 | -0.11% | CNY 18.48 | CNY 18.52 | CNY 18.15 | 6.35M |
| 2026-09-04 | CNY 18.41 | +2.11% | CNY 18.24 | CNY 18.45 | CNY 18.00 | 9.58M |
| 2026-09-03 | CNY 18.03 | +0.56% | CNY 18.00 | CNY 18.26 | CNY 17.73 | 7.43M |
| 2026-09-02 | CNY 17.93 | +0.96% | CNY 17.50 | CNY 18.20 | CNY 17.43 | 9.02M |
| 2026-09-01 | CNY 17.76 | -2.68% | CNY 18.45 | CNY 18.50 | CNY 17.64 | 14.36M |
| 2026-08-31 | CNY 18.25 | -1.99% | CNY 18.43 | CNY 18.44 | CNY 18.00 | 8.58M |
| 2026-08-28 | CNY 18.62 | -3.52% | CNY 19.05 | CNY 19.10 | CNY 18.44 | 15.62M |
| 2026-08-27 | CNY 19.30 | -8.53% | CNY 20.79 | CNY 20.86 | CNY 19.27 | 28.40M |
| 2026-08-26 | CNY 21.10 | -8.30% | CNY 22.01 | CNY 22.40 | CNY 20.50 | 22.25M |
| 2026-08-25 | CNY 23.01 | +4.59% | CNY 21.91 | CNY 23.19 | CNY 21.55 | 17.11M |
| 2026-08-24 | CNY 22.00 | -2.91% | CNY 22.89 | CNY 23.33 | CNY 20.69 | 19.97M |
| 2026-08-21 | CNY 22.66 | +3.80% | CNY 21.79 | CNY 22.97 | CNY 21.41 | 21.59M |
| 2026-08-20 | CNY 21.83 | +10.25% | CNY 20.05 | CNY 22.29 | CNY 20.00 | 21.28M |
| 2026-08-19 | CNY 19.80 | -4.76% | CNY 20.59 | CNY 20.97 | CNY 19.70 | 11.49M |
| 2026-08-18 | CNY 20.79 | +0.87% | CNY 20.63 | CNY 21.04 | CNY 20.35 | 9.56M |
| 2026-08-17 | CNY 20.61 | +1.88% | CNY 20.23 | CNY 20.72 | CNY 19.99 | 7.66M |
| 2026-08-14 | CNY 20.23 | +1.91% | CNY 19.91 | CNY 20.28 | CNY 19.57 | 8.51M |
| 2026-08-13 | CNY 19.85 | -0.70% | CNY 19.99 | CNY 20.76 | CNY 19.80 | 10.02M |
| 2026-08-12 | CNY 19.99 | +1.42% | CNY 19.67 | CNY 20.07 | CNY 19.66 | 4.84M |
| 2026-08-11 | CNY 19.71 | -1.99% | CNY 20.08 | CNY 20.08 | CNY 19.60 | 5.77M |
| 2026-08-10 | CNY 20.11 | -1.57% | CNY 20.50 | CNY 20.51 | CNY 19.73 | 7.84M |
| 2026-08-07 | CNY 20.43 | +2.66% | CNY 19.90 | CNY 20.45 | CNY 19.69 | 9.45M |
| 2026-08-06 | CNY 19.90 | -0.50% | CNY 19.49 | CNY 20.20 | CNY 19.49 | 11.02M |
| 2026-08-05 | CNY 20.00 | +7.18% | CNY 18.60 | CNY 21.24 | CNY 18.55 | 21.50M |
| 2026-08-04 | CNY 18.66 | +2.70% | CNY 18.53 | CNY 18.88 | CNY 17.81 | 10.49M |
| 2026-08-03 | CNY 18.17 | +5.70% | CNY 17.19 | CNY 18.37 | CNY 17.02 | 13.36M |
| 2026-07-31 | CNY 17.19 | +8.73% | CNY 16.20 | CNY 17.50 | CNY 16.20 | 17.41M |
| 2026-07-30 | CNY 15.81 | -2.95% | CNY 16.26 | CNY 16.72 | CNY 15.55 | 9.21M |
| 2026-07-29 | CNY 16.29 | -0.85% | CNY 16.45 | CNY 16.56 | CNY 15.75 | 11.32M |
| 2026-07-28 | CNY 16.43 | -4.42% | CNY 17.00 | CNY 17.32 | CNY 16.30 | 10.45M |
| 2026-07-27 | CNY 17.19 | +4.12% | CNY 16.34 | CNY 17.19 | CNY 16.34 | 9.85M |
| 2026-07-24 | CNY 16.51 | -3.84% | CNY 16.91 | CNY 17.22 | CNY 16.50 | 7.80M |
| 2026-07-23 | CNY 17.17 | +1.06% | CNY 16.76 | CNY 17.24 | CNY 16.66 | 8.11M |
| 2026-07-22 | CNY 16.99 | -4.39% | CNY 17.51 | CNY 17.64 | CNY 16.90 | 11.82M |
| 2026-07-21 | CNY 17.77 | +2.42% | CNY 17.49 | CNY 17.77 | CNY 15.44 | 23.62M |
| 2026-07-20 | CNY 17.35 | -6.87% | CNY 18.80 | CNY 19.19 | CNY 17.07 | 17.75M |
| 2026-07-17 | CNY 18.63 | -9.21% | CNY 20.67 | CNY 20.67 | CNY 18.46 | 15.64M |
| 2026-07-16 | CNY 20.52 | -0.97% | CNY 20.60 | CNY 20.86 | CNY 20.00 | 8.71M |
| 2026-07-15 | CNY 20.72 | -2.68% | CNY 21.20 | CNY 21.55 | CNY 20.62 | 10.45M |
| 2026-07-14 | CNY 21.29 | +1.77% | CNY 20.72 | CNY 21.50 | CNY 20.50 | 12.72M |
| 2026-07-13 | CNY 20.92 | -1.09% | CNY 21.27 | CNY 21.69 | CNY 20.87 | 12.94M |
| 2026-07-10 | CNY 21.15 | -0.38% | CNY 21.03 | CNY 21.55 | CNY 20.80 | 11.49M |
| 2026-07-09 | CNY 21.23 | +1.72% | CNY 21.17 | CNY 21.48 | CNY 20.51 | 13.44M |
| 2026-07-08 | CNY 20.87 | -3.07% | CNY 21.53 | CNY 21.62 | CNY 20.50 | 12.35M |
| 2026-07-07 | CNY 21.53 | -6.31% | CNY 22.56 | CNY 22.95 | CNY 21.42 | 18.25M |
| 2026-07-06 | CNY 22.98 | +4.31% | CNY 22.10 | CNY 23.85 | CNY 21.92 | 26.78M |
| 2026-07-03 | CNY 22.03 | +1.71% | CNY 21.95 | CNY 22.99 | CNY 21.61 | 26.22M |
| 2026-07-02 | CNY 21.66 | -0.46% | CNY 21.60 | CNY 22.68 | CNY 21.44 | 21.25M |
| 2026-07-01 | CNY 21.76 | +1.92% | CNY 21.52 | CNY 22.08 | CNY 21.18 | 17.39M |
| 2026-06-30 | CNY 21.35 | +1.81% | CNY 20.88 | CNY 21.53 | CNY 20.53 | 12.58M |
| 2026-06-29 | CNY 20.97 | -1.04% | CNY 21.00 | CNY 21.07 | CNY 20.06 | 14.57M |
| 2026-06-26 | CNY 21.19 | -1.53% | CNY 21.45 | CNY 21.99 | CNY 20.92 | 14.16M |
| 2026-06-25 | CNY 21.52 | -2.76% | CNY 22.13 | CNY 22.52 | CNY 21.28 | 18.26M |
| 2026-06-24 | CNY 22.13 | +0.05% | CNY 22.01 | CNY 22.17 | CNY 21.52 | 13.56M |
| 2026-06-23 | CNY 22.12 | -0.27% | CNY 21.80 | CNY 22.66 | CNY 21.76 | 15.07M |
| 2026-06-22 | CNY 22.18 | -4.31% | CNY 23.31 | CNY 23.86 | CNY 21.80 | 21.69M |
| 2026-06-18 | CNY 23.18 | +0.30% | CNY 23.30 | CNY 23.79 | CNY 22.52 | 16.61M |
| 2026-06-17 | CNY 23.11 | -4.46% | CNY 23.89 | CNY 24.48 | CNY 23.03 | 20.63M |
| 2026-06-16 | CNY 24.19 | +2.59% | CNY 23.38 | CNY 24.35 | CNY 22.90 | 22.41M |
| 2026-06-15 | CNY 23.58 | +0.34% | CNY 23.65 | CNY 23.90 | CNY 22.90 | 18.41M |
| 2026-06-12 | CNY 23.50 | -2.97% | CNY 24.70 | CNY 24.89 | CNY 23.50 | 22.43M |
| 2026-06-11 | CNY 24.22 | -4.46% | CNY 25.36 | CNY 26.26 | CNY 24.03 | 21.36M |
| 2026-06-10 | CNY 25.35 | -4.45% | CNY 26.28 | CNY 26.37 | CNY 24.50 | 25.48M |
| 2026-06-09 | CNY 26.53 | -0.56% | CNY 27.00 | CNY 27.48 | CNY 25.91 | 20.58M |
| 2026-06-08 | CNY 26.68 | -5.22% | CNY 25.81 | CNY 27.50 | CNY 25.81 | 28.78M |
| 2026-06-05 | CNY 28.15 | +1.30% | CNY 27.79 | CNY 28.88 | CNY 26.90 | 36.78M |
| 2026-06-04 | CNY 27.79 | -1.63% | CNY 28.00 | CNY 28.55 | CNY 27.21 | 42.38M |
| 2026-06-03 | CNY 28.25 | -5.77% | CNY 29.71 | CNY 30.16 | CNY 27.74 | 70.37M |
| 2026-06-02 | CNY 29.98 | +20.02% | CNY 25.01 | CNY 29.98 | CNY 24.99 | 65.39M |
| 2026-06-01 | CNY 24.98 | +0.16% | CNY 24.70 | CNY 25.79 | CNY 24.13 | 44.85M |
| 2026-05-29 | CNY 24.94 | +20.02% | CNY 20.91 | CNY 24.94 | CNY 20.90 | 55.51M |
| 2026-05-28 | CNY 20.78 | +0.10% | CNY 20.80 | CNY 21.05 | CNY 20.38 | 8.98M |
| 2026-05-27 | CNY 20.76 | -4.20% | CNY 21.63 | CNY 21.63 | CNY 20.43 | 15.18M |
| 2026-05-26 | CNY 21.67 | -2.96% | CNY 22.03 | CNY 22.43 | CNY 21.35 | 11.78M |