Skip to main content
logo
Opple Lighting Co.,LTD (SHA:603515)
China flag China · Delayed Price · Currency is CNY
15.59
-0.05 (-0.32%)
Sep 1, 2026, 3:00 PM CST

Opple Lighting Co.,LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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