Xiamen Leading Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	42.54	43.57	40.01	40.16	39.79	-4.52%	3,979,784
May 20, 2026	42.87	42.87	41.90	42.06	41.68	-2.37%	1,954,956
May 19, 2026	42.56	43.10	40.98	43.08	42.69	0.19%	4,506,120
May 18, 2026	44.50	44.60	42.95	43.00	42.61	-4.55%	3,428,600
May 15, 2026	47.46	47.50	44.11	45.05	44.64	-4.94%	5,842,387
May 14, 2026	47.00	48.70	46.11	47.39	46.96	1.02%	6,989,200
May 13, 2026	45.59	47.82	44.60	46.91	46.48	3.08%	7,597,100
May 12, 2026	47.00	47.09	45.22	45.51	45.10	-2.96%	3,987,801
May 11, 2026	48.39	48.39	46.75	46.90	46.47	-3.10%	4,720,200
May 8, 2026	47.78	48.45	46.65	48.40	47.96	-0.04%	4,447,656
May 7, 2026	47.58	48.59	46.50	48.42	47.98	0.44%	5,070,001
May 6, 2026	48.50	48.50	47.02	48.21	47.77	-0.23%	6,047,386
Apr 30, 2026	49.32	49.40	47.93	48.32	47.88	-1.95%	4,460,735
Apr 29, 2026	49.07	49.89	47.50	49.28	48.83	0.41%	6,759,946
Apr 28, 2026	48.34	49.89	47.00	49.08	48.63	3.63%	10,409,190
Apr 27, 2026	43.05	47.36	43.05	47.36	46.93	10.01%	3,939,401
Apr 24, 2026	44.00	44.12	42.02	43.05	42.66	-2.36%	3,171,046
Apr 23, 2026	46.28	46.28	43.40	44.09	43.69	-4.88%	3,789,201
Apr 22, 2026	45.70	46.39	44.68	46.35	45.93	1.20%	5,534,951
Apr 21, 2026	46.38	46.39	43.62	45.80	45.38	-1.51%	7,151,369
Apr 20, 2026	45.00	46.90	44.11	46.50	46.08	9.00%	9,217,333
Apr 17, 2026	43.13	43.60	42.60	42.66	42.27	-1.25%	3,435,465
Apr 16, 2026	42.56	43.27	41.14	43.20	42.81	0.93%	3,609,200
Apr 15, 2026	43.96	44.20	42.28	42.80	42.41	-2.22%	3,284,004
Apr 14, 2026	43.43	43.88	42.73	43.77	43.37	2.03%	3,829,025
Apr 13, 2026	43.90	44.05	42.28	42.90	42.51	-2.28%	3,090,411
Apr 10, 2026	43.27	45.80	42.21	43.90	43.50	2.50%	5,107,900
Apr 9, 2026	42.43	43.09	41.72	42.83	42.44	-0.07%	2,844,300
Apr 8, 2026	41.00	43.13	40.25	42.86	42.47	6.54%	4,715,000
Apr 7, 2026	41.36	41.37	38.58	40.23	39.86	-2.80%	3,691,236