Xiamen Leading Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	31.62	32.99	31.36	32.17	32.17	1.74%	4,085,062
Sep 29, 2026	31.76	32.19	31.48	31.62	31.62	-0.41%	1,799,316
Sep 28, 2026	33.24	33.49	31.62	31.75	31.75	-4.48%	3,714,799
Sep 24, 2026	34.30	35.18	33.19	33.24	33.24	-3.76%	5,172,659
Sep 23, 2026	34.15	34.80	33.44	34.54	34.54	1.17%	6,993,899
Sep 22, 2026	33.68	34.28	33.27	34.14	34.14	2.22%	7,652,659
Sep 21, 2026	33.18	34.16	33.05	33.40	33.40	0.97%	4,043,958
Sep 18, 2026	33.30	33.39	32.65	33.08	33.08	0.67%	2,823,595
Sep 17, 2026	33.18	33.64	32.83	32.86	32.86	-1.85%	2,760,059
Sep 16, 2026	32.51	33.79	32.35	33.48	33.48	2.48%	4,434,042
Sep 15, 2026	34.19	34.66	32.50	32.67	32.67	-4.78%	6,789,203
Sep 14, 2026	32.66	34.96	31.77	34.31	34.31	4.44%	6,318,439
Sep 11, 2026	32.40	33.53	31.55	32.85	32.85	0.15%	4,701,658
Sep 10, 2026	33.71	33.72	32.85	32.85	32.80	-3.10%	3,611,701
Sep 9, 2026	34.30	34.90	33.69	33.90	33.85	-1.25%	5,889,619
Sep 8, 2026	34.05	34.39	33.40	34.33	34.28	-0.17%	6,176,218
Sep 7, 2026	34.78	35.61	33.96	34.39	34.34	-1.12%	8,175,959
Sep 4, 2026	35.52	36.27	34.61	34.78	34.73	-2.58%	9,136,659
Sep 3, 2026	34.42	36.35	33.49	35.70	35.65	3.66%	17,751,301
Sep 2, 2026	31.16	34.44	30.43	34.44	34.39	10.00%	13,915,667
Sep 1, 2026	32.82	32.85	31.20	31.31	31.26	-4.60%	9,443,752
Aug 31, 2026	29.39	32.82	29.28	32.82	32.77	9.99%	5,824,000
Aug 28, 2026	29.28	30.66	29.28	29.84	29.79	1.22%	4,681,842
Aug 27, 2026	29.22	30.80	29.20	29.48	29.44	4.61%	5,105,259
Aug 26, 2026	28.69	28.76	27.97	28.18	28.14	-1.78%	1,759,900
Aug 25, 2026	28.50	28.82	27.83	28.69	28.65	0.35%	1,797,600
Aug 24, 2026	29.09	29.09	27.96	28.59	28.55	-1.41%	1,895,403
Aug 21, 2026	28.97	29.25	28.35	29.00	28.96	-	1,783,000
Aug 20, 2026	29.17	29.34	28.61	29.00	28.96	-0.03%	2,048,418
Aug 19, 2026	30.00	30.15	28.86	29.01	28.97	-4.45%	3,159,700
Aug 18, 2026	30.20	30.51	29.81	30.36	30.31	0.46%	2,682,141
Aug 17, 2026	29.27	30.35	29.12	30.22	30.17	3.18%	3,038,939
Aug 14, 2026	28.79	29.59	28.79	29.29	29.25	1.17%	1,990,000
Aug 13, 2026	29.55	29.85	28.92	28.95	28.91	-1.06%	2,845,199
Aug 12, 2026	29.30	29.66	29.16	29.26	29.22	-0.68%	2,229,701
Aug 11, 2026	29.36	29.77	28.97	29.46	29.42	-0.51%	2,772,382
Aug 10, 2026	29.88	29.90	28.98	29.61	29.56	-0.97%	3,518,059
Aug 7, 2026	29.56	30.09	28.69	29.90	29.85	2.15%	4,666,540
Aug 6, 2026	28.76	29.69	28.58	29.27	29.23	1.00%	4,229,080
Aug 5, 2026	28.92	29.58	28.73	28.98	28.94	-0.86%	6,551,518
Aug 4, 2026	28.59	29.29	28.21	29.23	29.19	3.29%	4,473,484
Aug 3, 2026	28.20	28.55	27.78	28.30	28.26	0.53%	2,568,500
Jul 31, 2026	28.35	28.92	28.09	28.15	28.11	2.77%	3,147,600
Jul 30, 2026	28.64	28.67	27.06	27.39	27.35	-4.50%	2,622,528
Jul 29, 2026	28.40	28.88	27.71	28.68	28.64	1.63%	2,476,000
Jul 28, 2026	28.46	29.10	28.03	28.22	28.18	-1.16%	2,438,200
Jul 27, 2026	27.39	28.58	27.30	28.55	28.51	3.22%	2,212,300
Jul 24, 2026	27.89	28.50	27.53	27.66	27.62	-2.64%	1,897,765
Jul 23, 2026	28.50	28.75	27.80	28.41	28.37	1.32%	2,028,259
Jul 22, 2026	28.38	29.15	27.90	28.04	28.00	-2.64%	2,824,359