Oppein Home Group, Inc. Class A 603833
SSE · China · Consumer Durables
CNY 31.49+1.23 (+4.06%)
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 31.49 | +4.06% | CNY 30.14 | CNY 31.68 | CNY 28.87 | 7.33M |
| 2026-09-29 | CNY 30.26 | +1.82% | CNY 29.60 | CNY 30.53 | CNY 29.48 | 3.78M |
| 2026-09-28 | CNY 29.72 | +1.23% | CNY 29.38 | CNY 29.81 | CNY 28.84 | 2.80M |
| 2026-09-24 | CNY 29.36 | -2.13% | CNY 30.00 | CNY 30.30 | CNY 29.15 | 2.78M |
| 2026-09-23 | CNY 30.00 | +1.49% | CNY 29.45 | CNY 31.21 | CNY 29.32 | 5.25M |
| 2026-09-22 | CNY 29.56 | +0.37% | CNY 29.45 | CNY 29.69 | CNY 29.31 | 1.95M |
| 2026-09-21 | CNY 29.45 | +2.19% | CNY 28.71 | CNY 29.64 | CNY 28.64 | 2.67M |
| 2026-09-18 | CNY 28.82 | +1.66% | CNY 28.38 | CNY 28.88 | CNY 28.27 | 2.27M |
| 2026-09-17 | CNY 28.35 | -1.63% | CNY 28.69 | CNY 28.82 | CNY 28.26 | 2.50M |
| 2026-09-16 | CNY 28.82 | -1.57% | CNY 29.20 | CNY 29.38 | CNY 28.55 | 2.61M |
| 2026-09-15 | CNY 29.28 | -0.88% | CNY 29.47 | CNY 29.80 | CNY 29.21 | 1.71M |
| 2026-09-14 | CNY 29.54 | 0.00% | CNY 29.48 | CNY 29.60 | CNY 29.11 | 2.23M |
| 2026-09-11 | CNY 29.54 | -2.41% | CNY 30.00 | CNY 30.20 | CNY 29.38 | 2.62M |
| 2026-09-10 | CNY 30.27 | -1.75% | CNY 30.70 | CNY 30.73 | CNY 29.95 | 2.76M |
| 2026-09-09 | CNY 30.81 | -1.91% | CNY 31.40 | CNY 31.41 | CNY 30.68 | 3.00M |
| 2026-09-08 | CNY 31.41 | +0.29% | CNY 31.30 | CNY 31.70 | CNY 31.12 | 1.77M |
| 2026-09-07 | CNY 31.32 | +0.06% | CNY 31.28 | CNY 31.45 | CNY 30.87 | 2.61M |
| 2026-09-04 | CNY 31.30 | +1.13% | CNY 30.83 | CNY 31.99 | CNY 30.81 | 4.19M |
| 2026-09-03 | CNY 30.95 | 0.00% | CNY 30.95 | CNY 31.69 | CNY 30.90 | 3.79M |
| 2026-09-02 | CNY 30.95 | -3.85% | CNY 32.07 | CNY 32.22 | CNY 30.82 | 4.52M |
| 2026-09-01 | CNY 32.19 | +0.56% | CNY 32.00 | CNY 32.85 | CNY 31.82 | 4.07M |
| 2026-08-31 | CNY 32.01 | -2.41% | CNY 33.80 | CNY 33.98 | CNY 31.93 | 6.02M |
| 2026-08-28 | CNY 32.80 | +0.68% | CNY 32.40 | CNY 33.08 | CNY 32.18 | 3.41M |
| 2026-08-27 | CNY 32.58 | -0.21% | CNY 32.50 | CNY 32.65 | CNY 32.20 | 2.49M |
| 2026-08-26 | CNY 32.65 | +0.46% | CNY 32.50 | CNY 33.11 | CNY 32.22 | 3.56M |
| 2026-08-25 | CNY 32.50 | +2.17% | CNY 31.80 | CNY 32.69 | CNY 31.63 | 3.09M |
| 2026-08-24 | CNY 31.81 | -0.81% | CNY 31.80 | CNY 32.39 | CNY 31.42 | 3.15M |
| 2026-08-21 | CNY 32.07 | -1.54% | CNY 32.40 | CNY 32.43 | CNY 31.72 | 2.78M |
| 2026-08-20 | CNY 32.57 | -0.03% | CNY 32.26 | CNY 32.98 | CNY 31.89 | 4.74M |
| 2026-08-19 | CNY 32.58 | +1.78% | CNY 32.47 | CNY 33.18 | CNY 32.20 | 7.40M |
| 2026-08-18 | CNY 32.01 | +1.85% | CNY 31.42 | CNY 32.26 | CNY 31.10 | 4.49M |
| 2026-08-17 | CNY 31.43 | -0.51% | CNY 31.50 | CNY 31.54 | CNY 30.91 | 3.36M |
| 2026-08-14 | CNY 31.59 | -2.53% | CNY 32.30 | CNY 32.35 | CNY 31.59 | 4.35M |
| 2026-08-13 | CNY 32.41 | -1.91% | CNY 32.85 | CNY 33.13 | CNY 32.22 | 5.30M |
| 2026-08-12 | CNY 33.04 | +2.35% | CNY 32.27 | CNY 33.65 | CNY 31.90 | 7.39M |
| 2026-08-11 | CNY 32.28 | -0.52% | CNY 32.45 | CNY 32.50 | CNY 31.99 | 4.26M |
| 2026-08-10 | CNY 32.45 | +2.59% | CNY 31.63 | CNY 32.58 | CNY 31.54 | 7.04M |
| 2026-08-07 | CNY 31.63 | -4.24% | CNY 32.52 | CNY 32.76 | CNY 31.43 | 9.70M |
| 2026-08-06 | CNY 33.03 | -0.06% | CNY 32.95 | CNY 33.16 | CNY 32.45 | 6.14M |
| 2026-08-05 | CNY 33.05 | 0.00% | CNY 33.18 | CNY 33.33 | CNY 32.63 | 6.26M |
| 2026-08-04 | CNY 33.05 | -2.10% | CNY 33.76 | CNY 33.78 | CNY 32.90 | 8.19M |
| 2026-08-03 | CNY 33.76 | -2.99% | CNY 34.20 | CNY 34.20 | CNY 33.47 | 5.43M |
| 2026-07-31 | CNY 34.80 | -1.72% | CNY 35.24 | CNY 35.55 | CNY 33.71 | 7.28M |
| 2026-07-30 | CNY 35.41 | +0.23% | CNY 35.33 | CNY 35.94 | CNY 34.51 | 8.23M |
| 2026-07-29 | CNY 35.33 | +9.99% | CNY 32.12 | CNY 35.33 | CNY 32.12 | 7.11M |
| 2026-07-28 | CNY 32.12 | +2.46% | CNY 31.35 | CNY 32.16 | CNY 30.97 | 4.20M |
| 2026-07-27 | CNY 31.35 | +1.16% | CNY 30.90 | CNY 31.95 | CNY 30.79 | 3.19M |
| 2026-07-24 | CNY 30.99 | -2.24% | CNY 31.64 | CNY 32.42 | CNY 30.96 | 3.08M |
| 2026-07-23 | CNY 31.70 | +0.35% | CNY 31.28 | CNY 32.04 | CNY 31.17 | 2.96M |
| 2026-07-22 | CNY 31.59 | -1.25% | CNY 31.75 | CNY 32.09 | CNY 31.26 | 4.15M |
| 2026-07-21 | CNY 31.99 | -2.53% | CNY 32.63 | CNY 33.99 | CNY 31.82 | 6.01M |
| 2026-07-20 | CNY 32.82 | +0.03% | CNY 32.86 | CNY 33.55 | CNY 32.03 | 4.90M |
| 2026-07-17 | CNY 32.81 | -2.93% | CNY 33.80 | CNY 34.60 | CNY 32.78 | 3.63M |
| 2026-07-16 | CNY 33.80 | +5.16% | CNY 32.12 | CNY 34.20 | CNY 32.07 | 5.63M |
| 2026-07-15 | CNY 32.14 | +1.68% | CNY 31.30 | CNY 33.00 | CNY 31.12 | 4.71M |
| 2026-07-14 | CNY 31.61 | -0.88% | CNY 31.80 | CNY 32.30 | CNY 31.53 | 2.41M |
| 2026-07-13 | CNY 31.89 | -1.39% | CNY 31.99 | CNY 32.50 | CNY 31.81 | 2.42M |
| 2026-07-10 | CNY 32.34 | +1.67% | CNY 31.62 | CNY 32.44 | CNY 31.03 | 3.11M |
| 2026-07-09 | CNY 31.81 | -2.36% | CNY 32.34 | CNY 32.79 | CNY 31.78 | 2.29M |
| 2026-07-08 | CNY 32.58 | +1.65% | CNY 32.00 | CNY 32.73 | CNY 31.48 | 3.15M |
| 2026-07-07 | CNY 32.05 | -1.48% | CNY 32.78 | CNY 32.78 | CNY 31.48 | 2.45M |
| 2026-07-06 | CNY 32.53 | +0.65% | CNY 32.25 | CNY 32.67 | CNY 31.83 | 2.11M |
| 2026-07-03 | CNY 32.32 | +0.22% | CNY 32.40 | CNY 32.64 | CNY 31.78 | 2.97M |
| 2026-07-02 | CNY 32.25 | +3.17% | CNY 31.10 | CNY 32.77 | CNY 31.08 | 4.93M |
| 2026-07-01 | CNY 31.26 | +3.82% | CNY 29.91 | CNY 31.49 | CNY 29.77 | 4.03M |
| 2026-06-30 | CNY 30.11 | -0.92% | CNY 30.20 | CNY 30.29 | CNY 29.38 | 2.83M |
| 2026-06-29 | CNY 30.39 | +1.54% | CNY 29.64 | CNY 30.86 | CNY 28.89 | 4.91M |
| 2026-06-26 | CNY 29.93 | -3.08% | CNY 30.77 | CNY 30.90 | CNY 29.91 | 3.41M |
| 2026-06-25 | CNY 30.88 | -4.69% | CNY 31.17 | CNY 31.58 | CNY 30.57 | 4.59M |
| 2026-06-24 | CNY 32.40 | -2.03% | CNY 33.29 | CNY 33.29 | CNY 32.22 | 3.45M |
| 2026-06-23 | CNY 33.07 | -2.42% | CNY 33.66 | CNY 33.91 | CNY 32.91 | 3.32M |
| 2026-06-22 | CNY 33.89 | +0.98% | CNY 33.41 | CNY 33.97 | CNY 32.47 | 3.71M |
| 2026-06-18 | CNY 33.56 | -1.47% | CNY 33.90 | CNY 34.37 | CNY 33.38 | 3.09M |
| 2026-06-17 | CNY 34.06 | -1.65% | CNY 34.63 | CNY 34.63 | CNY 33.85 | 2.25M |
| 2026-06-16 | CNY 34.63 | -0.20% | CNY 34.75 | CNY 35.05 | CNY 33.84 | 5.11M |
| 2026-06-15 | CNY 34.70 | -2.66% | CNY 35.38 | CNY 35.66 | CNY 34.26 | 6.76M |
| 2026-06-12 | CNY 35.65 | +2.86% | CNY 34.95 | CNY 35.65 | CNY 34.16 | 6.70M |
| 2026-06-11 | CNY 34.66 | -0.97% | CNY 35.00 | CNY 35.59 | CNY 34.50 | 3.79M |
| 2026-06-10 | CNY 35.00 | +0.72% | CNY 34.45 | CNY 35.15 | CNY 34.44 | 3.55M |
| 2026-06-09 | CNY 34.75 | -1.56% | CNY 35.34 | CNY 35.63 | CNY 34.25 | 4.26M |
| 2026-06-08 | CNY 35.30 | -2.49% | CNY 36.00 | CNY 36.39 | CNY 34.91 | 4.55M |
| 2026-06-05 | CNY 36.20 | +0.70% | CNY 36.10 | CNY 36.71 | CNY 36.00 | 3.87M |
| 2026-06-04 | CNY 35.95 | -2.55% | CNY 36.78 | CNY 37.29 | CNY 35.95 | 3.27M |
| 2026-06-03 | CNY 36.89 | -3.18% | CNY 37.98 | CNY 38.00 | CNY 36.16 | 7.16M |
| 2026-06-02 | CNY 38.10 | -3.88% | CNY 39.60 | CNY 40.12 | CNY 37.80 | 5.05M |
| 2026-06-01 | CNY 39.64 | +1.17% | CNY 38.91 | CNY 39.88 | CNY 38.33 | 3.22M |
| 2026-05-29 | CNY 39.18 | +3.73% | CNY 37.83 | CNY 39.38 | CNY 37.83 | 4.55M |
| 2026-05-28 | CNY 37.77 | -3.38% | CNY 38.80 | CNY 39.11 | CNY 37.69 | 2.56M |
| 2026-05-27 | CNY 39.09 | -0.53% | CNY 39.26 | CNY 39.35 | CNY 37.93 | 3.79M |
| 2026-05-26 | CNY 39.30 | +1.29% | CNY 38.80 | CNY 39.38 | CNY 38.11 | 2.64M |