Skip to main content
logo
Opple Lighting Co.,LTD (SHA:603515)
China flag China · Delayed Price · Currency is CNY
15.43
+0.32 (2.12%)
Oct 12, 2026, 3:00 PM CST

Opple Lighting Co.,LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 202615.2115.4415.0715.4315.432.12%2,573,542
Oct 9, 202614.8315.2414.8015.1115.111.61%2,006,599
Oct 8, 202614.9814.9914.7814.8714.87-998,051
Sep 30, 202614.6814.9814.5814.8714.872.41%1,716,704
Sep 29, 202614.5614.7014.4414.6214.521.25%1,191,065
Sep 28, 202614.6414.7114.4114.4414.34-1.10%1,079,565
Sep 24, 202614.6814.7514.5514.6014.50-0.41%845,980
Sep 23, 202614.9514.9514.6314.6614.56-1.01%1,115,600
Sep 22, 202614.8514.9814.6914.8114.710.20%1,420,959
Sep 21, 202614.6914.8414.6414.7814.681.51%1,680,500
Sep 18, 202614.6214.7614.5614.5614.46-0.27%1,186,359
Sep 17, 202614.6914.7414.4614.6014.50-0.68%1,058,133
Sep 16, 202614.7614.8914.5714.7014.60-0.54%1,235,900
Sep 15, 202614.9214.9214.7614.7814.68-0.87%960,500
Sep 14, 202614.8614.9814.8114.9114.810.40%845,300
Sep 11, 202615.1515.1514.8114.8514.75-1.79%1,647,130
Sep 10, 202615.1615.1715.0615.1215.02-0.20%929,102
Sep 9, 202615.3915.3915.1215.1515.05-1.69%1,409,778
Sep 8, 202615.5215.6015.2315.4115.30-1.09%2,368,210
Sep 7, 202615.4515.6115.4115.5815.470.71%1,087,198
Sep 4, 202615.4315.5615.3915.4715.36-0.13%1,313,310
Sep 3, 202615.3715.5615.3715.4915.381.04%1,268,440
Sep 2, 202615.5715.5815.3015.3315.23-1.67%1,436,905
Sep 1, 202615.5315.7515.4315.5915.48-0.32%2,785,919
Aug 31, 202615.9216.0415.5815.6415.53-3.69%2,821,143
Aug 28, 202616.3116.3115.4816.2416.13-1.04%5,453,505
Aug 27, 202616.5916.6616.3416.4116.30-1.32%929,675
Aug 26, 202616.5916.9416.5516.6316.52-0.18%1,254,180
Aug 25, 202616.4016.6716.4016.6616.550.54%823,149
Aug 24, 202616.4516.5716.1816.5716.461.66%1,258,360
Aug 21, 202616.1116.3516.0416.3016.190.06%1,239,400
Aug 20, 202616.3816.5216.1216.2916.18-0.24%1,569,083
Aug 19, 202616.5716.6816.3216.3316.22-1.21%1,448,612
Aug 18, 202616.7016.7316.3716.5316.42-1.25%1,353,693
Aug 17, 202616.7716.8316.5816.7416.63-0.36%742,410
Aug 14, 202616.7616.8916.6816.8016.690.24%933,400
Aug 13, 202616.9417.0416.7616.7616.65-1.06%957,502
Aug 12, 202617.2217.2516.8816.9416.82-1.34%1,422,979
Aug 11, 202617.0417.3016.9617.1717.050.82%1,341,050
Aug 10, 202616.9617.1516.8517.0316.910.83%1,338,400
Aug 7, 202617.0817.0816.7716.8916.77-1.29%1,152,534
Aug 6, 202617.1517.2116.9117.1116.99-0.58%1,407,463
Aug 5, 202617.4817.5417.1217.2117.09-1.88%1,938,300
Aug 4, 202617.7717.7717.4117.5417.42-1.29%1,513,231
Aug 3, 202617.3317.9617.1417.7717.652.36%3,426,958
Jul 31, 202617.1017.3616.9017.3617.240.99%2,143,900
Jul 30, 202617.0317.2516.9317.1917.071.18%1,045,500
Jul 29, 202616.6517.0616.6516.9916.871.01%1,250,970
Jul 28, 202617.1917.1916.4816.8216.71-1.41%1,978,900
Jul 27, 202616.6317.1616.6317.0616.942.16%1,048,570