Xiamen Leading Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	36.51	37.00	35.82	36.00	36.00	-2.09%	3,261,800
May 28, 2026	37.80	37.80	36.05	36.77	36.77	-1.39%	3,858,500
May 27, 2026	39.87	40.00	37.29	37.29	37.29	-5.76%	2,694,600
May 26, 2026	40.19	40.32	39.18	39.57	39.57	-2.13%	2,203,900
May 25, 2026	41.35	41.46	40.06	40.43	40.43	-2.20%	2,285,100
May 22, 2026	40.16	41.76	40.16	41.34	41.34	2.94%	2,982,649
May 21, 2026	42.54	43.57	40.01	40.16	40.16	-4.52%	3,979,784
May 20, 2026	42.87	42.87	41.90	42.06	42.06	-2.37%	1,954,956
May 19, 2026	42.56	43.10	40.98	43.08	43.08	0.19%	4,506,120
May 18, 2026	44.50	44.60	42.95	43.00	43.00	-4.55%	3,428,600
May 15, 2026	47.46	47.50	44.11	45.05	45.05	-4.94%	5,842,387
May 14, 2026	47.00	48.70	46.11	47.39	47.39	1.02%	6,989,200
May 13, 2026	45.59	47.82	44.60	46.91	46.91	3.08%	7,597,100
May 12, 2026	47.00	47.09	45.22	45.51	45.51	-2.96%	3,987,801
May 11, 2026	48.39	48.39	46.75	46.90	46.90	-3.10%	4,720,200
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