Xiamen Leading Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	35.48	36.72	33.90	34.00	34.00	-5.16%	7,656,600
Nov 12, 2026	36.50	39.33	35.40	35.85	35.85	-2.85%	10,025,900
Nov 11, 2026	35.30	38.35	34.71	36.90	36.90	2.10%	12,180,072
Nov 10, 2026	34.86	37.06	34.86	36.14	36.14	4.15%	8,090,832
Nov 9, 2026	33.86	35.73	33.37	34.70	34.70	4.11%	6,634,065
Nov 6, 2026	33.84	34.78	32.32	33.33	33.33	-5.71%	7,254,743
Nov 5, 2026	33.44	35.84	32.73	35.35	35.35	0.08%	9,208,632
Nov 4, 2026	34.68	36.20	33.33	35.32	35.32	5.50%	12,873,750
Nov 3, 2026	36.03	36.98	33.48	33.48	33.48	-10.00%	11,203,500
Nov 2, 2026	34.30	38.23	31.29	37.20	37.20	6.99%	17,579,930
Oct 30, 2026	30.17	36.07	30.17	34.77	34.77	6.04%	18,504,210
Oct 29, 2026	33.46	33.90	32.40	32.79	32.79	6.39%	14,488,247
Oct 28, 2026	28.69	31.10	27.81	30.82	30.82	5.84%	6,837,757
Oct 27, 2026	29.36	31.50	29.08	29.12	29.12	0.66%	6,727,669
Oct 26, 2026	28.30	29.79	27.50	28.93	28.93	2.23%	6,278,290
Oct 23, 2026	27.00	28.54	25.13	28.30	28.30	3.21%	4,620,117
Oct 22, 2026	28.42	28.70	27.40	27.42	27.42	-3.08%	2,060,100
Oct 21, 2026	28.22	28.96	27.82	28.29	28.29	1.11%	2,660,200
Oct 20, 2026	27.32	28.29	26.98	27.98	27.98	2.30%	2,952,240
Oct 19, 2026	27.01	27.61	25.55	27.35	27.35	0.40%	4,223,822
Oct 16, 2026	28.25	28.52	26.83	27.24	27.24	-2.96%	3,619,289
Oct 15, 2026	28.95	29.50	27.89	28.07	28.07	-6.59%	4,366,300
Oct 14, 2026	29.12	30.88	28.45	30.05	30.05	2.98%	3,719,531
Oct 13, 2026	29.44	29.76	28.18	29.18	29.18	-2.05%	3,848,327
Oct 12, 2026	30.81	30.81	29.62	29.79	29.79	-2.26%	2,456,200
Oct 9, 2026	30.95	30.95	29.39	30.48	30.48	-1.87%	4,003,500
Oct 8, 2026	32.16	32.84	30.70	31.06	31.06	-3.45%	3,885,056
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