Oppein Home Group
欧派家居 SH603833 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
31.49
+1.23
(+4.06%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
30.14
High
31.68
Low
28.87
Prev close
30.26
Amplitude
9.29%
Volume
7.3M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
30.17
MA10
29.58
MA20
30.06
MA60
31.70
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 30.14 | 31.68 | 28.87 | 31.49 | 7M |
| 2 | 2026-09-29 | 29.60 | 30.53 | 29.48 | 30.26 | 4M |
| 3 | 2026-09-28 | 29.38 | 29.81 | 28.84 | 29.72 | 3M |
| 4 | 2026-09-24 | 30.00 | 30.30 | 29.15 | 29.36 | 3M |
| 5 | 2026-09-23 | 29.45 | 31.21 | 29.32 | 30.00 | 5M |
| 6 | 2026-09-22 | 29.45 | 29.69 | 29.31 | 29.56 | 2M |
| 7 | 2026-09-21 | 28.71 | 29.64 | 28.64 | 29.45 | 3M |
| 8 | 2026-09-18 | 28.38 | 28.88 | 28.27 | 28.82 | 2M |
| 9 | 2026-09-17 | 28.69 | 28.82 | 28.26 | 28.35 | 3M |
| 10 | 2026-09-16 | 29.20 | 29.38 | 28.55 | 28.82 | 3M |
| 11 | 2026-09-15 | 29.47 | 29.80 | 29.21 | 29.28 | 2M |
| 12 | 2026-09-14 | 29.48 | 29.60 | 29.11 | 29.54 | 2M |
52W
Data range
28.26
9.7%
61.70
High/low over the last 250 trading days, and where the price sits.
← Stocks