Skip to main content
logo
Opple Lighting Co.,LTD (SHA:603515)
China flag China · Delayed Price · Currency is CNY
14.81
+0.03 (0.20%)
Sep 22, 2026, 3:00 PM CST

Opple Lighting Co.,LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202614.8514.9814.6914.8714.870.61%1,396,759
Sep 21, 202614.6914.8414.6414.7814.781.51%1,680,500
Sep 18, 202614.6214.7614.5614.5614.56-0.27%1,186,359
Sep 17, 202614.6914.7414.4614.6014.60-0.68%1,058,133
Sep 16, 202614.7614.8914.5714.7014.70-0.54%1,235,900
Sep 15, 202614.9214.9214.7614.7814.78-0.87%960,500
Sep 14, 202614.8614.9814.8114.9114.910.40%845,300
Sep 11, 202615.1515.1514.8114.8514.85-1.79%1,647,130
Sep 10, 202615.1615.1715.0615.1215.12-0.20%929,102
Sep 9, 202615.3915.3915.1215.1515.15-1.69%1,409,778
Sep 8, 202615.5215.6015.2315.4115.41-1.09%2,368,210
Sep 7, 202615.4515.6115.4115.5815.580.71%1,087,198
Sep 4, 202615.4315.5615.3915.4715.47-0.13%1,313,310
Sep 3, 202615.3715.5615.3715.4915.491.04%1,268,440
Sep 2, 202615.5715.5815.3015.3315.33-1.67%1,436,905
Sep 1, 202615.5315.7515.4315.5915.59-0.32%2,785,919
Aug 31, 202615.9216.0415.5815.6415.64-3.69%2,821,143
Aug 28, 202616.3116.3115.4816.2416.24-1.04%5,453,505
Aug 27, 202616.5916.6616.3416.4116.41-1.32%929,675
Aug 26, 202616.5916.9416.5516.6316.63-0.18%1,254,180
Aug 25, 202616.4016.6716.4016.6616.660.54%823,149
Aug 24, 202616.4516.5716.1816.5716.571.66%1,258,360
Aug 21, 202616.1116.3516.0416.3016.300.06%1,239,400
Aug 20, 202616.3816.5216.1216.2916.29-0.24%1,569,083
Aug 19, 202616.5716.6816.3216.3316.33-1.21%1,448,612
Aug 18, 202616.7016.7316.3716.5316.53-1.25%1,353,693
Aug 17, 202616.7716.8316.5816.7416.74-0.36%742,410
Aug 14, 202616.7616.8916.6816.8016.800.24%933,400
Aug 13, 202616.9417.0416.7616.7616.76-1.06%957,502
Aug 12, 202617.2217.2516.8816.9416.94-1.34%1,422,979
Aug 11, 202617.0417.3016.9617.1717.170.82%1,341,050
Aug 10, 202616.9617.1516.8517.0317.030.83%1,338,400
Aug 7, 202617.0817.0816.7716.8916.89-1.29%1,152,534
Aug 6, 202617.1517.2116.9117.1117.11-0.58%1,407,463
Aug 5, 202617.4817.5417.1217.2117.21-1.88%1,938,300
Aug 4, 202617.7717.7717.4117.5417.54-1.29%1,513,231
Aug 3, 202617.3317.9617.1417.7717.772.36%3,426,958
Jul 31, 202617.1017.3616.9017.3617.360.99%2,143,900
Jul 30, 202617.0317.2516.9317.1917.191.18%1,045,500
Jul 29, 202616.6517.0616.6516.9916.991.01%1,250,970
Jul 28, 202617.1917.1916.4816.8216.82-1.41%1,978,900
Jul 27, 202616.6317.1616.6317.0617.062.16%1,048,570
Jul 24, 202617.0117.1516.6616.7016.70-1.53%907,664
Jul 23, 202616.7217.0716.7016.9616.960.59%819,624
Jul 22, 202617.1517.2416.5016.8616.86-2.32%1,903,495
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