Xiamen Leading Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	28.35	28.92	28.09	28.15	28.15	2.77%	3,147,600
Jul 30, 2026	28.64	28.67	27.06	27.39	27.39	-4.50%	2,622,528
Jul 29, 2026	28.40	28.88	27.71	28.68	28.68	1.63%	2,476,000
Jul 28, 2026	28.46	29.10	28.03	28.22	28.22	-1.16%	2,438,200
Jul 27, 2026	27.39	28.58	27.30	28.55	28.55	3.22%	2,212,300
Jul 24, 2026	27.89	28.50	27.53	27.66	27.66	-2.64%	1,897,765
Jul 23, 2026	28.50	28.75	27.80	28.41	28.41	1.32%	2,028,259
Jul 22, 2026	28.38	29.15	27.90	28.04	28.04	-2.64%	2,824,359
Jul 21, 2026	28.22	28.91	26.32	28.80	28.80	1.62%	4,313,021
Jul 20, 2026	28.08	29.46	26.91	28.34	28.34	2.46%	5,076,800
Jul 17, 2026	30.00	30.30	27.60	27.66	27.66	-8.32%	3,804,700
Jul 16, 2026	30.20	31.29	30.00	30.17	30.17	-1.98%	2,999,215
Jul 15, 2026	30.85	31.27	30.24	30.78	30.78	0.79%	3,845,399
Jul 14, 2026	30.84	31.66	30.06	30.54	30.54	-2.58%	4,585,004
Jul 13, 2026	33.00	34.20	31.21	31.35	31.35	-6.75%	5,293,463
Jul 10, 2026	35.50	35.79	33.62	33.62	33.62	-3.22%	7,467,205
Jul 9, 2026	37.07	37.58	33.04	34.74	34.74	-5.37%	9,022,599
Jul 8, 2026	37.75	38.59	36.56	36.71	36.71	-3.60%	9,674,426
Jul 7, 2026	34.99	38.08	34.86	38.08	38.08	9.99%	5,449,126
Jul 6, 2026	37.16	37.47	34.20	34.62	34.62	-4.26%	5,600,001
Jul 3, 2026	34.94	36.40	34.85	36.16	36.16	3.20%	5,233,254
Jul 2, 2026	35.90	36.58	34.67	35.04	35.04	-2.40%	5,188,449
Jul 1, 2026	35.50	36.33	34.50	35.90	35.90	2.89%	6,436,265
Jun 30, 2026	32.85	35.21	32.54	34.89	34.89	5.73%	6,311,889
Jun 29, 2026	32.42	33.50	31.44	33.00	33.00	1.54%	5,515,072
Jun 26, 2026	33.75	33.76	31.71	32.50	32.50	-3.01%	5,287,539
Jun 25, 2026	34.62	35.19	32.96	33.51	33.51	-4.15%	7,322,281
Jun 24, 2026	34.70	35.64	32.78	34.96	34.96	1.92%	11,725,312
Jun 23, 2026	32.14	34.30	31.10	34.30	34.30	10.01%	2,206,100
Jun 22, 2026	32.38	33.02	30.80	31.18	31.18	-4.65%	3,403,380
Jun 18, 2026	33.20	33.30	32.45	32.70	32.70	-1.51%	2,699,668
Jun 17, 2026	32.40	33.67	32.11	33.20	33.20	1.56%	3,241,837
Jun 16, 2026	32.90	33.11	32.40	32.99	32.69	0.15%	2,646,600
Jun 15, 2026	32.26	33.32	32.05	32.94	32.64	1.23%	3,613,006
Jun 12, 2026	33.00	33.40	32.13	32.54	32.24	0.77%	2,637,582
Jun 11, 2026	31.88	32.51	31.03	32.29	32.00	0.75%	3,573,100
Jun 10, 2026	32.62	32.97	31.49	32.05	31.76	-3.35%	3,251,026
Jun 9, 2026	33.68	33.85	32.63	33.16	32.86	0.73%	3,666,600
Jun 8, 2026	34.16	34.20	32.37	32.92	32.62	-4.97%	2,571,500
Jun 5, 2026	35.05	35.70	34.05	34.64	34.32	-1.17%	2,550,300
Jun 4, 2026	34.62	35.58	34.40	35.05	34.73	0.66%	2,597,200
Jun 3, 2026	35.02	35.60	34.50	34.82	34.50	-1.00%	3,600,758
Jun 2, 2026	35.61	36.50	34.48	35.17	34.85	-2.36%	4,246,498
Jun 1, 2026	36.01	36.80	35.30	36.02	35.69	0.06%	3,108,600
May 29, 2026	36.51	37.00	35.82	36.00	35.67	-2.09%	3,261,800
May 28, 2026	37.80	37.80	36.05	36.77	36.44	-1.39%	3,858,500
May 27, 2026	39.87	40.00	37.29	37.29	36.95	-5.76%	2,694,600
May 26, 2026	40.19	40.32	39.18	39.57	39.21	-2.13%	2,203,900
May 25, 2026	41.35	41.46	40.06	40.43	40.06	-2.20%	2,285,100
May 22, 2026	40.16	41.76	40.16	41.34	40.96	2.94%	2,982,649