UK markets open in 4 hours
NIKKEI 225
39,727.91 +386.37 (+0.98%) HANG SENG
17,808.17 +91.70 (+0.52%) CRUDE OIL
82.26 +0.52 (+0.64%) GOLD FUTURES
2,334.60 -2.00 (-0.09%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,786.67 +550.91 (+1.14%)
Oppein Home Group Inc. (603833.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 10:45AM CST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 54.05 | 54.41 | 53.40 | 54.18 | 54.18 | 807,746 |
| 27 Jun 2024 | 56.00 | 56.09 | 54.02 | 54.29 | 54.29 | 3,261,762 |
| 26 Jun 2024 | 56.65 | 56.99 | 55.21 | 56.20 | 56.20 | 2,341,592 |
| 25 Jun 2024 | 57.22 | 57.54 | 56.01 | 56.60 | 56.60 | 3,034,557 |
| 24 Jun 2024 | 58.53 | 58.78 | 56.69 | 56.90 | 56.90 | 2,229,088 |
| 21 Jun 2024 | 59.30 | 60.66 | 58.67 | 58.78 | 58.78 | 3,116,369 |
| 20 Jun 2024 | 61.03 | 61.30 | 59.08 | 59.55 | 59.55 | 2,983,008 |
| 19 Jun 2024 | 62.00 | 62.75 | 61.30 | 61.30 | 61.30 | 1,189,900 |
| 18 Jun 2024 | 63.30 | 63.60 | 61.53 | 61.99 | 61.99 | 1,953,200 |
| 17 Jun 2024 | 64.70 | 65.00 | 63.10 | 63.30 | 63.30 | 1,782,554 |
| 14 Jun 2024 | 64.00 | 65.97 | 64.00 | 65.12 | 65.12 | 2,405,802 |
| 13 Jun 2024 | 64.75 | 66.00 | 64.60 | 64.70 | 64.70 | 2,055,920 |
| 12 Jun 2024 | 65.03 | 65.39 | 64.30 | 65.03 | 65.03 | 1,696,900 |
| 11 Jun 2024 | 64.52 | 65.50 | 63.90 | 65.08 | 65.08 | 2,995,478 |
| 07 Jun 2024 | 65.25 | 65.96 | 64.50 | 64.85 | 64.85 | 1,880,704 |
| 06 Jun 2024 | 66.06 | 66.34 | 64.20 | 65.17 | 65.17 | 3,661,049 |
| 05 Jun 2024 | 67.77 | 68.32 | 65.88 | 66.08 | 66.08 | 2,127,100 |
| 04 Jun 2024 | 67.31 | 69.99 | 66.56 | 68.00 | 68.00 | 3,098,005 |
| 03 Jun 2024 | 66.76 | 68.34 | 66.63 | 67.71 | 67.71 | 2,726,199 |
| 31 May 2024 | 68.38 | 68.80 | 67.60 | 68.05 | 68.05 | 1,991,405 |
| 30 May 2024 | 70.70 | 70.70 | 67.91 | 68.35 | 68.35 | 1,969,208 |
| 29 May 2024 | 69.50 | 71.74 | 69.50 | 70.80 | 70.80 | 2,069,111 |
| 28 May 2024 | 71.27 | 72.45 | 70.33 | 70.69 | 70.69 | 1,949,269 |
| 27 May 2024 | 73.48 | 73.48 | 69.00 | 71.20 | 71.20 | 4,584,639 |
| 24 May 2024 | 73.71 | 74.45 | 72.08 | 72.65 | 72.65 | 3,417,089 |
| 23 May 2024 | 73.30 | 75.00 | 72.52 | 74.47 | 74.47 | 3,894,481 |
| 22 May 2024 | 74.31 | 75.72 | 73.50 | 74.13 | 74.13 | 4,583,030 |
| 21 May 2024 | 74.08 | 75.50 | 73.02 | 74.09 | 74.09 | 4,037,554 |
| 20 May 2024 | 76.01 | 76.96 | 73.00 | 74.42 | 74.42 | 6,438,661 |
| 17 May 2024 | 73.76 | 78.80 | 70.36 | 77.50 | 77.50 | 9,275,238 |
| 16 May 2024 | 69.00 | 75.22 | 68.32 | 73.68 | 73.68 | 9,070,841 |
| 15 May 2024 | 67.58 | 71.16 | 66.99 | 69.03 | 69.03 | 4,427,098 |
| 14 May 2024 | 67.61 | 68.86 | 67.10 | 67.71 | 67.71 | 2,672,707 |
| 13 May 2024 | 67.48 | 68.02 | 66.55 | 67.61 | 67.61 | 2,532,680 |
| 10 May 2024 | 66.74 | 69.78 | 66.44 | 68.16 | 68.16 | 3,691,634 |
| 09 May 2024 | 65.48 | 67.00 | 65.45 | 66.95 | 66.95 | 3,123,848 |
| 08 May 2024 | 66.85 | 67.53 | 65.36 | 65.48 | 65.48 | 1,882,363 |
| 07 May 2024 | 65.42 | 67.34 | 65.00 | 66.85 | 66.85 | 3,811,654 |
| 06 May 2024 | 63.80 | 66.15 | 63.79 | 65.54 | 65.54 | 5,675,458 |
| 30 Apr 2024 | 63.90 | 63.96 | 62.27 | 62.41 | 62.41 | 3,904,769 |
| 29 Apr 2024 | 61.69 | 65.80 | 61.30 | 63.96 | 63.96 | 6,066,121 |
| 26 Apr 2024 | 59.20 | 62.20 | 59.08 | 61.53 | 61.53 | 5,820,360 |
| 25 Apr 2024 | 56.00 | 60.68 | 55.20 | 60.01 | 60.01 | 11,680,965 |
| 24 Apr 2024 | 56.76 | 56.90 | 55.13 | 55.78 | 55.78 | 2,867,100 |
| 23 Apr 2024 | 56.85 | 57.28 | 56.35 | 56.73 | 56.73 | 2,000,800 |
| 22 Apr 2024 | 57.37 | 58.10 | 56.62 | 56.97 | 56.97 | 2,308,340 |
| 19 Apr 2024 | 57.50 | 57.88 | 56.56 | 57.09 | 57.09 | 3,072,495 |
| 18 Apr 2024 | 58.00 | 59.80 | 57.11 | 58.18 | 58.18 | 4,112,170 |
| 17 Apr 2024 | 58.66 | 59.78 | 57.63 | 58.55 | 58.55 | 3,911,068 |
| 16 Apr 2024 | 56.97 | 59.35 | 56.84 | 58.64 | 58.64 | 3,977,755 |
| 15 Apr 2024 | 56.58 | 58.12 | 55.40 | 57.16 | 57.16 | 3,766,004 |
| 12 Apr 2024 | 57.49 | 58.85 | 56.57 | 56.75 | 56.75 | 3,340,761 |
| 11 Apr 2024 | 58.93 | 59.05 | 56.79 | 57.49 | 57.49 | 5,237,365 |
| 10 Apr 2024 | 61.20 | 61.20 | 58.55 | 58.70 | 58.70 | 4,201,632 |
| 09 Apr 2024 | 61.16 | 61.63 | 59.30 | 61.57 | 61.57 | 4,800,978 |
| 08 Apr 2024 | 68.03 | 68.03 | 61.14 | 61.38 | 61.38 | 6,571,097 |
| 03 Apr 2024 | 67.08 | 67.85 | 65.77 | 67.75 | 67.75 | 2,389,813 |
| 02 Apr 2024 | 68.64 | 69.07 | 66.31 | 67.15 | 67.15 | 1,990,426 |
| 01 Apr 2024 | 64.13 | 68.70 | 64.13 | 68.50 | 68.50 | 4,281,541 |
| 29 Mar 2024 | 64.00 | 64.92 | 63.40 | 63.88 | 63.88 | 1,107,163 |
| 28 Mar 2024 | 62.24 | 64.16 | 61.58 | 64.16 | 64.16 | 2,323,798 |
| 27 Mar 2024 | 64.10 | 64.45 | 62.05 | 62.15 | 62.15 | 2,496,444 |
| 26 Mar 2024 | 64.57 | 65.80 | 63.39 | 64.06 | 64.06 | 1,545,700 |
| 25 Mar 2024 | 63.84 | 65.99 | 62.68 | 64.87 | 64.87 | 3,222,317 |
| 22 Mar 2024 | 66.72 | 67.00 | 63.60 | 63.85 | 63.85 | 3,255,803 |
| 21 Mar 2024 | 69.29 | 69.29 | 66.72 | 67.11 | 67.11 | 2,358,000 |
| 20 Mar 2024 | 70.27 | 70.29 | 67.55 | 68.77 | 68.77 | 2,928,700 |
| 19 Mar 2024 | 70.47 | 70.74 | 69.90 | 70.29 | 70.29 | 1,946,717 |
| 18 Mar 2024 | 70.30 | 70.88 | 69.53 | 70.68 | 70.68 | 2,391,612 |
| 15 Mar 2024 | 71.10 | 72.39 | 70.06 | 70.80 | 70.80 | 2,244,190 |
| 14 Mar 2024 | 70.55 | 71.97 | 70.17 | 71.10 | 71.10 | 2,960,332 |
| 13 Mar 2024 | 72.01 | 72.48 | 69.90 | 70.37 | 70.37 | 6,049,591 |
| 12 Mar 2024 | 66.00 | 72.23 | 66.00 | 72.23 | 72.23 | 7,367,621 |
| 11 Mar 2024 | 65.32 | 66.20 | 64.80 | 65.66 | 65.66 | 2,421,702 |
| 08 Mar 2024 | 65.84 | 66.56 | 65.25 | 65.80 | 65.80 | 2,040,172 |
| 07 Mar 2024 | 65.56 | 66.56 | 65.25 | 65.82 | 65.82 | 2,162,166 |
| 06 Mar 2024 | 65.57 | 66.77 | 65.32 | 65.53 | 65.53 | 3,209,315 |
| 05 Mar 2024 | 68.20 | 68.30 | 65.70 | 66.27 | 66.27 | 3,447,679 |
| 04 Mar 2024 | 69.00 | 69.60 | 67.58 | 68.22 | 68.22 | 3,046,052 |
| 01 Mar 2024 | 69.40 | 69.70 | 68.60 | 69.48 | 69.48 | 2,019,713 |
| 29 Feb 2024 | 67.50 | 69.48 | 67.49 | 69.48 | 69.48 | 3,012,700 |
| 28 Feb 2024 | 69.52 | 70.46 | 68.39 | 68.60 | 68.60 | 2,579,725 |
| 27 Feb 2024 | 69.01 | 69.60 | 68.53 | 69.55 | 69.55 | 2,124,058 |
| 26 Feb 2024 | 68.80 | 70.66 | 67.88 | 70.00 | 70.00 | 2,807,787 |
| 23 Feb 2024 | 69.08 | 69.48 | 68.03 | 68.54 | 68.54 | 2,102,880 |
| 22 Feb 2024 | 69.93 | 70.00 | 68.30 | 69.08 | 69.08 | 2,179,721 |
| 21 Feb 2024 | 66.51 | 71.88 | 66.11 | 70.15 | 70.15 | 4,760,877 |
| 20 Feb 2024 | 65.00 | 67.28 | 64.33 | 66.75 | 66.75 | 2,564,720 |
| 19 Feb 2024 | 66.20 | 66.20 | 63.52 | 64.68 | 64.68 | 3,390,164 |
| 08 Feb 2024 | 63.00 | 65.50 | 62.44 | 65.24 | 65.24 | 3,726,903 |
| 07 Feb 2024 | 61.52 | 63.26 | 60.62 | 62.44 | 62.44 | 4,263,723 |
| 06 Feb 2024 | 58.00 | 61.74 | 57.17 | 61.34 | 61.34 | 3,923,604 |
| 05 Feb 2024 | 59.95 | 59.95 | 56.52 | 58.00 | 58.00 | 3,805,965 |
| 02 Feb 2024 | 60.89 | 62.37 | 57.45 | 59.77 | 59.77 | 4,004,868 |
| 01 Feb 2024 | 61.25 | 62.00 | 59.90 | 60.62 | 60.62 | 3,320,202 |
| 31 Jan 2024 | 63.86 | 63.86 | 60.90 | 61.25 | 61.25 | 2,843,900 |
| 30 Jan 2024 | 64.14 | 65.00 | 62.95 | 63.77 | 63.77 | 3,305,287 |
| 29 Jan 2024 | 66.60 | 68.28 | 65.10 | 65.12 | 65.12 | 2,888,415 |
| 26 Jan 2024 | 65.00 | 67.73 | 64.88 | 65.78 | 65.78 | 3,707,353 |
| 25 Jan 2024 | 62.65 | 66.24 | 62.26 | 65.27 | 65.27 | 3,937,162 |
| *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.