Xiamen Leading Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	38.21	39.12	37.90	39.00	39.00	1.04%	1,354,618
Mar 26, 2026	39.06	39.80	38.26	38.60	38.60	-1.10%	1,668,600
Mar 25, 2026	38.76	39.94	38.22	39.03	39.03	0.70%	2,168,900
Mar 24, 2026	38.60	38.80	37.00	38.76	38.76	3.36%	3,007,500
Mar 23, 2026	41.00	41.50	37.50	37.50	37.50	-10.01%	2,931,500
Mar 20, 2026	41.70	42.70	41.42	41.67	41.67	-	1,686,595
Mar 19, 2026	41.33	42.44	40.10	41.67	41.67	0.14%	2,281,000
Mar 18, 2026	41.22	41.80	40.03	41.61	41.61	0.95%	1,444,900
Mar 17, 2026	42.15	42.48	41.08	41.22	41.22	-2.21%	1,488,200
Mar 16, 2026	41.63	42.16	40.62	42.15	42.15	1.08%	2,466,800
Mar 13, 2026	42.36	42.78	41.50	41.70	41.70	-2.04%	2,164,800
Mar 12, 2026	44.03	44.25	42.23	42.57	42.57	-3.34%	2,444,000
Mar 11, 2026	44.59	45.29	43.53	44.04	44.04	-1.26%	2,668,900
Mar 10, 2026	44.35	45.11	44.19	44.60	44.60	1.32%	2,300,200
Mar 9, 2026	44.50	44.70	43.03	44.02	44.02	-0.52%	2,988,200
Mar 6, 2026	44.42	44.93	43.55	44.25	44.25	-0.43%	2,272,400
Mar 5, 2026	43.89	45.09	43.55	44.44	44.44	2.25%	2,901,400
Mar 4, 2026	43.70	44.22	42.20	43.46	43.46	-1.23%	3,795,934
Mar 3, 2026	43.93	45.57	43.49	44.00	44.00	0.32%	6,258,000
Mar 2, 2026	44.00	47.07	43.10	43.86	43.86	-0.68%	7,408,800
Feb 27, 2026	46.22	46.22	43.72	44.16	44.16	-5.03%	4,589,436
Feb 26, 2026	45.80	47.22	45.23	46.50	46.50	1.80%	3,411,500
Feb 25, 2026	44.53	45.83	43.51	45.68	45.68	2.77%	2,745,301
Feb 24, 2026	44.70	44.70	43.00	44.45	44.45	1.11%	3,088,400
Feb 13, 2026	44.50	44.88	43.18	43.96	43.96	0.69%	3,022,100
Feb 12, 2026	43.35	44.36	43.25	43.66	43.66	0.97%	3,325,700
Feb 11, 2026	43.07	43.77	42.79	43.24	43.24	-0.60%	2,248,400
Feb 10, 2026	43.60	44.18	42.54	43.50	43.50	-0.28%	2,912,400
Feb 9, 2026	43.10	43.86	41.70	43.62	43.62	2.73%	4,844,800
Feb 6, 2026	42.70	43.30	41.00	42.46	42.46	-0.82%	4,479,800
Feb 5, 2026	41.92	42.98	41.05	42.81	42.81	2.12%	4,309,794
Feb 4, 2026	42.28	42.58	41.25	41.92	41.92	-1.23%	3,488,100
Feb 3, 2026	41.30	42.59	40.51	42.44	42.44	4.20%	7,317,919
Feb 2, 2026	40.46	43.26	40.46	40.73	40.73	0.52%	7,224,219
Jan 30, 2026	39.00	41.50	38.58	40.52	40.52	0.92%	7,431,800
Jan 29, 2026	41.79	41.79	39.50	40.15	40.15	-2.38%	7,825,400
Jan 28, 2026	41.51	44.69	40.74	41.13	41.13	1.23%	13,650,400
Jan 27, 2026	41.11	42.50	38.99	40.63	40.63	-3.88%	9,413,100
Jan 26, 2026	40.34	44.98	39.95	42.27	42.27	1.27%	10,686,400
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