OMH SCIENCE Group Co., Ltd (300486.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5.20 | 5.31 | 5.04 | 5.09 | 5.09 | 15,901,513 |
| 29 Apr 2024 | 4.99 | 5.55 | 4.99 | 5.26 | 5.26 | 26,114,494 |
| 26 Apr 2024 | 4.87 | 4.95 | 4.71 | 4.88 | 4.88 | 12,549,298 |
| 25 Apr 2024 | 4.81 | 4.95 | 4.81 | 4.82 | 4.82 | 12,042,279 |
| 24 Apr 2024 | 4.46 | 4.85 | 4.45 | 4.82 | 4.82 | 17,078,198 |
| 23 Apr 2024 | 4.44 | 4.59 | 4.41 | 4.55 | 4.55 | 8,880,498 |
| 22 Apr 2024 | 4.56 | 4.58 | 4.33 | 4.41 | 4.41 | 10,289,025 |
| 19 Apr 2024 | 4.54 | 4.74 | 4.53 | 4.57 | 4.57 | 14,184,427 |
| 18 Apr 2024 | 4.63 | 4.71 | 4.46 | 4.58 | 4.58 | 14,982,446 |
| 17 Apr 2024 | 4.10 | 4.69 | 4.10 | 4.66 | 4.66 | 21,770,121 |
| 16 Apr 2024 | 4.62 | 4.62 | 3.98 | 4.02 | 4.02 | 17,856,917 |
| 15 Apr 2024 | 4.98 | 5.04 | 4.50 | 4.64 | 4.64 | 18,059,250 |
| 12 Apr 2024 | 5.15 | 5.23 | 4.99 | 5.01 | 5.01 | 8,553,425 |
| 11 Apr 2024 | 5.08 | 5.21 | 5.03 | 5.16 | 5.16 | 8,503,375 |
| 10 Apr 2024 | 5.22 | 5.29 | 5.02 | 5.10 | 5.10 | 9,144,200 |
| 09 Apr 2024 | 5.14 | 5.28 | 5.13 | 5.21 | 5.21 | 8,189,950 |
| 08 Apr 2024 | 5.42 | 5.42 | 5.14 | 5.16 | 5.16 | 12,198,657 |
| 03 Apr 2024 | 5.59 | 5.59 | 5.35 | 5.42 | 5.42 | 10,213,898 |
| 02 Apr 2024 | 5.70 | 5.71 | 5.52 | 5.59 | 5.59 | 11,174,671 |
| 01 Apr 2024 | 5.66 | 5.74 | 5.65 | 5.68 | 5.68 | 10,262,950 |
| 29 Mar 2024 | 5.52 | 5.66 | 5.50 | 5.61 | 5.61 | 6,192,350 |
| 28 Mar 2024 | 5.30 | 5.62 | 5.27 | 5.56 | 5.56 | 15,249,625 |
| 27 Mar 2024 | 5.64 | 5.66 | 5.31 | 5.32 | 5.32 | 13,625,174 |
| 26 Mar 2024 | 5.72 | 5.79 | 5.49 | 5.66 | 5.66 | 17,205,650 |
| 25 Mar 2024 | 6.07 | 6.09 | 5.75 | 5.75 | 5.75 | 18,651,800 |
| 22 Mar 2024 | 6.28 | 6.29 | 6.06 | 6.07 | 6.07 | 22,544,785 |
| 21 Mar 2024 | 6.49 | 6.50 | 6.21 | 6.35 | 6.35 | 25,881,860 |
| 20 Mar 2024 | 6.18 | 6.45 | 6.15 | 6.43 | 6.43 | 32,112,155 |
| 19 Mar 2024 | 6.39 | 6.57 | 6.21 | 6.22 | 6.22 | 35,815,695 |
| 18 Mar 2024 | 6.22 | 6.55 | 6.21 | 6.34 | 6.34 | 41,020,958 |
| 15 Mar 2024 | 5.97 | 6.03 | 5.83 | 6.03 | 6.03 | 19,828,898 |
| 14 Mar 2024 | 6.10 | 6.23 | 5.78 | 5.93 | 5.93 | 30,237,550 |
| 13 Mar 2024 | 6.07 | 6.39 | 6.00 | 6.18 | 6.18 | 36,122,026 |
| 12 Mar 2024 | 6.16 | 6.16 | 6.01 | 6.09 | 6.09 | 23,212,793 |
| 11 Mar 2024 | 6.10 | 6.12 | 5.93 | 6.09 | 6.09 | 26,522,936 |
| 08 Mar 2024 | 6.25 | 6.33 | 6.03 | 6.22 | 6.22 | 36,717,324 |
| 07 Mar 2024 | 6.05 | 6.65 | 6.05 | 6.44 | 6.44 | 60,675,410 |
| 06 Mar 2024 | 5.93 | 6.12 | 5.93 | 6.05 | 6.05 | 25,376,824 |
| 05 Mar 2024 | 6.16 | 6.16 | 5.98 | 5.99 | 5.99 | 32,384,550 |
| 04 Mar 2024 | 6.04 | 6.33 | 5.90 | 6.27 | 6.27 | 43,512,793 |
| 01 Mar 2024 | 6.26 | 6.36 | 6.02 | 6.11 | 6.11 | 46,193,350 |
| 29 Feb 2024 | 5.88 | 6.42 | 5.82 | 6.40 | 6.40 | 64,075,540 |
| 28 Feb 2024 | 7.12 | 7.56 | 6.34 | 6.34 | 6.34 | 102,897,586 |
| 27 Feb 2024 | 7.14 | 7.92 | 6.95 | 7.92 | 7.92 | 94,147,327 |
| 26 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 5,773,275 |
| 23 Feb 2024 | 4.67 | 5.50 | 4.67 | 5.50 | 5.50 | 56,329,509 |
| 22 Feb 2024 | 4.43 | 4.68 | 4.30 | 4.58 | 4.58 | 19,831,939 |
| 21 Feb 2024 | 4.01 | 4.40 | 3.94 | 4.26 | 4.26 | 17,059,441 |
| 20 Feb 2024 | 3.94 | 4.09 | 3.81 | 4.05 | 4.05 | 14,904,064 |
| 19 Feb 2024 | 3.75 | 4.07 | 3.72 | 3.92 | 3.92 | 20,500,198 |
| 08 Feb 2024 | 3.21 | 3.70 | 3.10 | 3.68 | 3.68 | 22,486,168 |
| 07 Feb 2024 | 3.62 | 3.64 | 3.10 | 3.22 | 3.22 | 23,388,144 |
| 06 Feb 2024 | 3.60 | 3.78 | 3.10 | 3.63 | 3.63 | 31,160,320 |
| 05 Feb 2024 | 4.53 | 4.53 | 3.65 | 3.71 | 3.71 | 22,759,841 |
| 02 Feb 2024 | 4.78 | 4.92 | 4.35 | 4.53 | 4.53 | 12,076,730 |
| 01 Feb 2024 | 5.03 | 5.04 | 4.68 | 4.79 | 4.79 | 11,275,350 |
| 31 Jan 2024 | 5.16 | 5.32 | 4.91 | 5.03 | 5.03 | 13,219,750 |
| 30 Jan 2024 | 5.60 | 5.61 | 5.36 | 5.40 | 5.40 | 5,502,925 |
| 29 Jan 2024 | 5.78 | 5.89 | 5.58 | 5.60 | 5.60 | 5,834,230 |
| 26 Jan 2024 | 5.75 | 5.89 | 5.73 | 5.76 | 5.76 | 7,034,700 |
| 25 Jan 2024 | 5.48 | 5.77 | 5.48 | 5.77 | 5.77 | 10,556,225 |
| 24 Jan 2024 | 5.37 | 5.49 | 5.23 | 5.47 | 5.47 | 12,655,995 |
| 23 Jan 2024 | 5.60 | 5.62 | 5.19 | 5.35 | 5.35 | 18,787,300 |
| 22 Jan 2024 | 5.91 | 5.91 | 5.45 | 5.67 | 5.67 | 10,762,600 |
| 19 Jan 2024 | 6.04 | 6.06 | 5.85 | 5.87 | 5.87 | 6,889,075 |
| 18 Jan 2024 | 6.12 | 6.18 | 5.78 | 6.10 | 6.10 | 10,411,525 |
| 17 Jan 2024 | 6.36 | 6.36 | 6.13 | 6.15 | 6.15 | 6,062,875 |
| 16 Jan 2024 | 6.40 | 6.43 | 6.21 | 6.36 | 6.36 | 8,035,875 |
| 15 Jan 2024 | 6.52 | 6.55 | 6.40 | 6.42 | 6.42 | 7,403,000 |
| 12 Jan 2024 | 6.79 | 6.80 | 6.56 | 6.56 | 6.56 | 10,895,900 |
| 11 Jan 2024 | 6.71 | 6.83 | 6.63 | 6.79 | 6.79 | 9,550,250 |
| 10 Jan 2024 | 6.95 | 7.03 | 6.71 | 6.71 | 6.71 | 13,330,925 |
| 09 Jan 2024 | 6.69 | 7.09 | 6.62 | 6.97 | 6.97 | 18,326,925 |
| 08 Jan 2024 | 6.73 | 6.99 | 6.57 | 6.78 | 6.78 | 15,706,985 |
| 05 Jan 2024 | 6.85 | 6.90 | 6.64 | 6.70 | 6.70 | 4,032,100 |
| 04 Jan 2024 | 6.88 | 6.88 | 6.79 | 6.83 | 6.83 | 3,825,900 |
| 03 Jan 2024 | 6.92 | 6.97 | 6.79 | 6.86 | 6.86 | 5,311,400 |
| 02 Jan 2024 | 6.88 | 6.97 | 6.88 | 6.93 | 6.93 | 5,152,600 |
| 29 Dec 2023 | 6.74 | 6.91 | 6.72 | 6.91 | 6.91 | 5,365,350 |
| 28 Dec 2023 | 6.49 | 6.77 | 6.41 | 6.75 | 6.75 | 7,984,225 |
| 27 Dec 2023 | 6.46 | 6.51 | 6.39 | 6.49 | 6.49 | 4,232,216 |
| 26 Dec 2023 | 6.65 | 6.65 | 6.40 | 6.42 | 6.42 | 7,152,475 |
| 25 Dec 2023 | 6.69 | 6.74 | 6.59 | 6.65 | 6.65 | 5,105,125 |
| 22 Dec 2023 | 6.88 | 6.92 | 6.67 | 6.72 | 6.72 | 6,331,700 |
| 21 Dec 2023 | 6.80 | 6.90 | 6.59 | 6.88 | 6.88 | 9,310,300 |
| 20 Dec 2023 | 6.78 | 6.99 | 6.78 | 6.80 | 6.80 | 8,820,070 |
| 19 Dec 2023 | 6.76 | 6.83 | 6.65 | 6.80 | 6.80 | 6,742,716 |
| 18 Dec 2023 | 6.93 | 6.95 | 6.69 | 6.72 | 6.72 | 8,627,875 |
| 15 Dec 2023 | 7.14 | 7.22 | 6.93 | 6.96 | 6.96 | 12,733,120 |
| 14 Dec 2023 | 6.94 | 7.16 | 6.94 | 7.03 | 7.03 | 9,420,429 |
| 13 Dec 2023 | 6.85 | 7.04 | 6.81 | 6.93 | 6.93 | 8,599,200 |
| 12 Dec 2023 | 6.79 | 6.85 | 6.73 | 6.83 | 6.83 | 4,617,521 |
| 11 Dec 2023 | 6.71 | 6.81 | 6.65 | 6.78 | 6.78 | 6,450,350 |
| 08 Dec 2023 | 6.86 | 6.92 | 6.74 | 6.75 | 6.75 | 5,217,500 |
| 07 Dec 2023 | 6.92 | 6.94 | 6.79 | 6.85 | 6.85 | 6,254,766 |
| 06 Dec 2023 | 6.92 | 7.01 | 6.89 | 6.90 | 6.90 | 6,124,716 |
| 05 Dec 2023 | 7.07 | 7.08 | 6.89 | 6.90 | 6.90 | 6,215,541 |
| 04 Dec 2023 | 7.09 | 7.16 | 7.07 | 7.09 | 7.09 | 5,315,525 |
| 01 Dec 2023 | 7.06 | 7.12 | 6.99 | 7.07 | 7.07 | 5,494,408 |
| 30 Nov 2023 | 7.15 | 7.26 | 6.99 | 7.05 | 7.05 | 6,256,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.