Skip to main content
logo
Opple Lighting Co.,LTD (SHA:603515)
China flag China · Delayed Price · Currency is CNY
17.26
+0.27 (1.59%)
Jul 21, 2026, 3:00 PM CST

Opple Lighting Co.,LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202617.0017.6317.0017.2617.261.59%2,584,330
Jul 20, 202616.9517.2816.7616.9916.990.24%1,149,290
Jul 17, 202617.3017.5016.8416.9516.95-2.81%1,029,900
Jul 16, 202617.2617.4417.0317.4417.440.46%975,800
Jul 15, 202617.8817.8817.1617.3617.36-0.23%1,142,420
Jul 14, 202617.2817.6017.2017.4017.40-0.40%1,114,700
Jul 13, 202617.2317.6217.1317.4717.471.28%1,136,600
Jul 10, 202617.1017.4116.9317.2517.250.41%834,284
Jul 9, 202616.9317.3216.8117.1817.180.76%1,043,800
Jul 8, 202617.5617.5616.9717.0517.05-2.01%1,108,460
Jul 7, 202617.0217.8917.0217.4017.401.28%3,485,420
Jul 6, 202617.1517.6816.9017.1817.180.47%2,858,846
Jul 3, 202616.7017.2516.5217.1017.103.07%2,050,480
Jul 2, 202616.2616.8516.0916.5916.592.09%1,433,420
Jul 1, 202616.3316.4215.9216.2516.25-0.55%1,786,500
Jun 30, 202616.7617.0616.1916.3416.34-2.62%1,858,800
Jun 29, 202616.6716.9816.0216.7816.780.60%1,469,600
Jun 26, 202616.9917.0016.4716.6816.68-1.82%1,788,760
Jun 25, 202617.8518.1317.5517.8416.99-0.06%1,174,660
Jun 24, 202618.0018.1317.7017.8517.00-0.83%1,575,800
Jun 23, 202617.7518.2717.7118.0017.141.12%1,048,700
Jun 22, 202618.1818.5917.7017.8016.95-2.20%1,514,073
Jun 18, 202618.3318.5218.0218.2017.33-0.71%1,201,600
Jun 17, 202618.7318.7318.3018.3317.46-2.14%830,200
Jun 16, 202618.7018.8018.4218.7317.840.05%900,400
Jun 15, 202618.8619.0818.6018.7217.83-0.74%1,333,923
Jun 12, 202618.4019.0818.3818.8617.962.72%1,415,200
Jun 11, 202618.4418.5518.2018.3617.49-0.49%664,600
Jun 10, 202618.1918.6917.7518.4517.571.43%1,820,999
Jun 9, 202618.6518.7018.1518.1917.32-1.73%899,180
Jun 8, 202618.4818.8118.3418.5117.63-1.59%1,306,519
Jun 5, 202618.5118.9618.3818.8117.912.40%1,456,648
Jun 4, 202618.7418.8818.2718.3717.49-2.08%1,367,416
Jun 3, 202618.8818.9618.5118.7617.87-0.79%1,083,300
Jun 2, 202618.6819.0818.3718.9118.011.12%2,822,019
Jun 1, 202619.4719.4718.2818.7017.81-3.01%3,595,562
May 29, 202619.0119.6219.0119.2818.360.78%1,158,900
May 28, 202619.6619.6818.9619.1318.22-2.70%1,375,198
May 27, 202619.4319.7919.4119.6618.720.31%950,200
May 26, 202619.6819.7519.2619.6018.67-1.01%1,276,233
May 25, 202620.0520.1919.4619.8018.86-1.25%1,293,831
May 22, 202619.7020.1819.3820.0519.092.56%1,595,507
May 21, 202619.6919.9919.5519.5518.62-0.81%1,431,300
May 20, 202619.3619.8019.2219.7118.770.97%1,195,838
May 19, 202619.6019.7119.3119.5218.59-0.61%1,432,830
May 18, 202619.6019.6519.3219.6418.700.41%1,360,923
May 15, 202619.9619.9819.4419.5618.63-2.15%1,422,550
May 14, 202619.9320.0819.6619.9919.040.20%1,243,884
May 13, 202620.0120.1519.6619.9519.00-0.45%3,144,540
May 12, 202620.3720.3719.8120.0419.09-1.91%2,562,801