OMH SCIENCE Group Co Ltd Recent Share Price (SHE:300486)

SHE:300486 - Omh Science Group Co Ltd OMH SCIENCE Group Co Ltd
Sector: Industrials, Industry: Industrial Machinery

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
4 Jun 2020	CNY	12.5533	13.0733	12.3333	13.0733	13.0733	+0.495 (+3.94%)	3,505,335
4 Jun 2020	1-for-1 split
3 Jun 2020	CNY	12.4978	12.7511	12.4978	12.5778	12.5778	-0.035 (-0.28%)	2,093,537
2 Jun 2020	CNY	12.5422	12.6622	12.4667	12.6133	12.6133	-0.053 (-0.42%)	2,368,125
1 Jun 2020	CNY	12.7556	12.9333	12.4044	12.6667	12.6667	+0.004 (+0.04%)	4,542,925
29 May 2020	CNY	12.2222	12.6844	12.1422	12.6622	12.6622	+0.427 (+3.49%)	3,585,987
28 May 2020	CNY	11.8	12.28	11.7556	12.2356	12.2356	+0.453 (+3.85%)	2,939,681
27 May 2020	CNY	11.6667	11.9111	11.5644	11.7822	11.7822	+0.107 (+0.91%)	1,172,700
26 May 2020	CNY	11.5556	11.7644	11.5511	11.6756	11.6756	+0.049 (+0.42%)	873,450
25 May 2020	CNY	11.5422	11.6267	11.2	11.6267	11.6267	+0.062 (+0.54%)	792,450
22 May 2020	CNY	11.7067	11.7067	11.4667	11.5644	11.5644	-0.151 (-1.29%)	934,200
21 May 2020	CNY	11.5956	11.8667	11.4622	11.7156	11.7156	+0.098 (+0.84%)	1,676,895
20 May 2020	CNY	11.36	11.6444	11.1511	11.6178	11.6178	+0.258 (+2.27%)	1,958,881
19 May 2020	CNY	11.3822	11.5333	11.3289	11.36	11.36	-0.062 (-0.54%)	1,256,175
18 May 2020	CNY	11.9111	11.9689	11.4222	11.4222	11.4222	-0.489 (-4.10%)	2,052,450
15 May 2020	CNY	12	12.0622	11.9111	11.9111	11.9111	-0.182 (-1.51%)	1,033,650
14 May 2020	CNY	12.1333	12.1333	11.8578	12.0933	12.0933	-0.04 (-0.33%)	1,898,437
13 May 2020	CNY	12.2222	12.2222	12.0133	12.1333	12.1333	-0.089 (-0.73%)	1,755,135
12 May 2020	CNY	12.2222	12.3067	11.9778	12.2222	12.2222	-0.08 (-0.65%)	1,465,278
11 May 2020	CNY	12.2133	12.5022	12.2044	12.3022	12.3022	+0.044 (+0.36%)	2,513,475
8 May 2020	CNY	11.9067	12.3733	11.84	12.2578	12.2578	+0.329 (+2.76%)	3,164,512
7 May 2020	CNY	11.7156	12.0311	11.6444	11.9289	11.9289	+0.222 (+1.90%)	1,979,016
6 May 2020	CNY	11.4889	11.7956	11.4889	11.7067	11.7067	-0.004 (-0.04%)	1,602,897
30 Apr 2020	CNY	11.28	11.9556	11.28	11.7111	11.7111	+0.155 (+1.35%)	2,015,867
29 Apr 2020	CNY	11.7244	11.7244	11.2622	11.5556	11.5556	-0.053 (-0.46%)	1,342,125
28 Apr 2020	CNY	11.5778	11.6889	11.1111	11.6089	11.6089	+0.049 (+0.42%)	2,245,502
27 Apr 2020	CNY	11.7778	11.8	11.4889	11.56	11.56	-0.196 (-1.66%)	1,563,466
24 Apr 2020	CNY	11.8489	11.8489	11.4711	11.7556	11.7556	-0.067 (-0.56%)	2,151,542
23 Apr 2020	CNY	11.5644	11.8622	11.5644	11.8222	11.8222	+0.093 (+0.80%)	1,734,999
22 Apr 2020	CNY	11.7733	11.9556	11.56	11.7289	11.7289	-0.044 (-0.38%)	2,479,027
21 Apr 2020	CNY	11.3778	11.7778	11.2	11.7733	11.7733	+0.449 (+3.96%)	4,040,844