Xiamen Leading Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	47.78	48.45	46.65	48.40	48.40	-0.04%	4,447,656
May 7, 2026	47.58	48.59	46.50	48.42	48.42	0.44%	5,070,001
May 6, 2026	48.50	48.50	47.02	48.21	48.21	-0.23%	6,047,386
Apr 30, 2026	49.32	49.40	47.93	48.32	48.32	-1.95%	4,460,735
Apr 29, 2026	49.07	49.89	47.50	49.28	49.28	0.41%	6,759,946
Apr 28, 2026	48.34	49.89	47.00	49.08	49.08	3.63%	10,409,190
Apr 27, 2026	43.05	47.36	43.05	47.36	47.36	10.01%	3,939,401
Apr 24, 2026	44.00	44.12	42.02	43.05	43.05	-2.36%	3,171,046
Apr 23, 2026	46.28	46.28	43.40	44.09	44.09	-4.88%	3,789,201
Apr 22, 2026	45.70	46.39	44.68	46.35	46.35	1.20%	5,534,951
Apr 21, 2026	46.38	46.39	43.62	45.80	45.80	-1.51%	7,151,369
Apr 20, 2026	45.00	46.90	44.11	46.50	46.50	9.00%	9,217,333
Apr 17, 2026	43.13	43.60	42.60	42.66	42.66	-1.25%	3,435,465
Apr 16, 2026	42.56	43.27	41.14	43.20	43.20	0.93%	3,609,200
Apr 15, 2026	43.96	44.20	42.28	42.80	42.80	-2.22%	3,284,004
Apr 14, 2026	43.43	43.88	42.73	43.77	43.77	2.03%	3,829,025
Apr 13, 2026	43.90	44.05	42.28	42.90	42.90	-2.28%	3,090,411
Apr 10, 2026	43.27	45.80	42.21	43.90	43.90	2.50%	5,107,900
Apr 9, 2026	42.43	43.09	41.72	42.83	42.83	-0.07%	2,844,300
Apr 8, 2026	41.00	43.13	40.25	42.86	42.86	6.54%	4,715,000
Apr 7, 2026	41.36	41.37	38.58	40.23	40.23	-2.80%	3,691,236
Apr 3, 2026	41.42	42.99	40.00	41.39	41.39	0.95%	2,831,700
Apr 2, 2026	40.50	41.88	40.01	41.00	41.00	1.99%	3,503,400
Apr 1, 2026	39.68	40.20	39.00	40.20	40.20	3.34%	2,215,856
Mar 31, 2026	39.61	39.79	38.72	38.90	38.90	-1.62%	1,454,562
Mar 30, 2026	38.51	39.98	38.20	39.54	39.54	1.38%	1,738,443
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