Xiamen Leading Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	29.09	29.09	27.96	28.59	28.59	-1.41%	1,895,403
Aug 21, 2026	28.97	29.25	28.35	29.00	29.00	-	1,783,000
Aug 20, 2026	29.17	29.34	28.61	29.00	29.00	-0.03%	2,048,418
Aug 19, 2026	30.00	30.15	28.86	29.01	29.01	-4.45%	3,159,700
Aug 18, 2026	30.20	30.51	29.81	30.36	30.36	0.46%	2,682,141
Aug 17, 2026	29.27	30.35	29.12	30.22	30.22	3.18%	3,038,939
Aug 14, 2026	28.79	29.59	28.79	29.29	29.29	1.17%	1,990,000
Aug 13, 2026	29.55	29.85	28.92	28.95	28.95	-1.06%	2,845,199
Aug 12, 2026	29.30	29.66	29.16	29.26	29.26	-0.68%	2,229,701
Aug 11, 2026	29.36	29.77	28.97	29.46	29.46	-0.51%	2,772,382
Aug 10, 2026	29.88	29.90	28.98	29.61	29.61	-0.97%	3,518,059
Aug 7, 2026	29.56	30.09	28.69	29.90	29.90	2.15%	4,666,540
Aug 6, 2026	28.76	29.69	28.58	29.27	29.27	1.00%	4,229,080
Aug 5, 2026	28.92	29.58	28.73	28.98	28.98	-0.86%	6,551,518
Aug 4, 2026	28.59	29.29	28.21	29.23	29.23	3.29%	4,473,484
Aug 3, 2026	28.20	28.55	27.78	28.30	28.30	0.53%	2,568,500
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