Xiamen Leading Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	41.83	44.29	40.86	41.74	41.74	-0.22%	11,885,430
Jan 22, 2026	38.58	41.83	38.20	41.83	41.83	9.99%	4,598,730
Jan 21, 2026	38.55	39.10	37.80	38.03	38.03	-1.96%	4,893,800
Jan 20, 2026	38.22	40.40	38.22	38.79	38.79	-0.41%	6,170,219
Jan 19, 2026	36.28	39.30	36.21	38.95	38.95	7.03%	9,453,202
Jan 16, 2026	37.04	37.50	35.77	36.39	36.39	-1.99%	8,040,300
Jan 15, 2026	35.50	38.52	34.40	37.13	37.13	2.65%	12,682,640
Jan 14, 2026	32.60	36.17	32.60	36.17	36.17	10.01%	10,005,920
Jan 13, 2026	33.26	34.46	32.59	32.88	32.88	-0.96%	4,879,400
Jan 12, 2026	31.09	33.65	31.08	33.20	33.20	7.34%	4,870,940
Jan 9, 2026	30.69	31.12	30.62	30.93	30.93	0.10%	1,663,500
Jan 8, 2026	30.61	31.19	30.41	30.90	30.90	0.78%	1,784,638
Jan 7, 2026	30.60	30.76	30.21	30.66	30.66	0.46%	1,951,085
Jan 6, 2026	30.06	30.65	29.92	30.52	30.52	1.53%	2,580,900
Jan 5, 2026	30.15	30.38	29.77	30.06	30.06	-0.17%	1,876,900
Dec 31, 2025	30.62	30.69	29.60	30.11	30.11	0.10%	1,777,797
Dec 30, 2025	29.74	30.26	29.54	30.08	30.08	1.42%	1,889,256
Dec 29, 2025	29.57	29.90	29.33	29.66	29.66	0.20%	1,455,600
Dec 26, 2025	29.93	30.06	29.55	29.60	29.60	-1.46%	1,602,764
Dec 25, 2025	30.00	30.13	29.60	30.04	30.04	0.27%	1,705,200
Dec 24, 2025	29.07	30.10	29.05	29.96	29.96	2.36%	2,243,400
Dec 23, 2025	29.10	29.42	28.92	29.27	29.27	0.52%	1,547,800
Dec 22, 2025	28.81	29.43	28.27	29.12	29.12	1.08%	1,643,500
Dec 19, 2025	28.49	29.15	28.49	28.81	28.81	-0.17%	1,362,200
Dec 18, 2025	28.80	29.10	28.59	28.86	28.86	-0.03%	1,404,046
Dec 17, 2025	28.52	29.10	28.20	28.87	28.87	1.26%	1,823,454
Dec 16, 2025	28.61	28.91	28.17	28.51	28.51	-0.97%	1,862,000
Dec 15, 2025	28.37	29.04	28.27	28.79	28.79	0.59%	2,240,177
Dec 12, 2025	28.69	28.75	27.92	28.62	28.62	0.07%	2,679,677
Dec 11, 2025	28.99	29.10	28.51	28.60	28.60	-1.35%	1,765,721
Dec 10, 2025	28.71	29.20	28.56	28.99	28.99	0.07%	1,599,700
Dec 9, 2025	29.17	29.41	28.59	28.97	28.97	-0.69%	2,311,400
Dec 8, 2025	28.38	29.18	28.26	29.17	29.17	2.78%	2,727,800
Dec 5, 2025	28.04	28.54	27.71	28.38	28.38	1.54%	1,250,000
Dec 4, 2025	27.90	28.17	27.50	27.95	27.95	-0.29%	1,399,755
Dec 3, 2025	28.63	28.63	27.93	28.03	28.03	-1.23%	1,319,869
Dec 2, 2025	28.35	28.65	28.22	28.38	28.38	-0.94%	1,877,900
Dec 1, 2025	28.00	28.86	27.80	28.65	28.65	3.06%	3,177,260
Nov 28, 2025	27.20	27.96	27.20	27.80	27.80	2.09%	2,190,700
Nov 27, 2025	27.25	27.56	27.13	27.23	27.23	0.29%	1,267,400
Nov 26, 2025	27.18	27.54	26.95	27.15	27.15	0.04%	1,634,200
Nov 25, 2025	26.58	27.95	26.39	27.14	27.14	3.00%	2,615,995
Nov 24, 2025	25.97	26.48	25.89	26.35	26.35	1.97%	1,169,200
Nov 21, 2025	26.10	26.49	25.73	25.84	25.84	-2.08%	1,584,400
Nov 20, 2025	26.55	26.68	26.30	26.39	26.39	0.04%	1,229,040
Nov 19, 2025	26.74	27.07	26.36	26.38	26.38	-2.19%	1,551,700
Nov 18, 2025	26.98	27.30	26.76	26.97	26.97	-0.77%	1,248,136
Nov 17, 2025	27.17	27.27	26.96	27.18	27.18	0.11%	1,276,400
Nov 14, 2025	27.16	27.42	26.90	27.15	27.15	0.04%	1,474,500
Nov 13, 2025	27.58	27.58	27.08	27.14	27.14	-0.95%	2,220,400