Opple Lighting Co.,LTD - 603515.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	18.23	18.05	18.05	18.23	17.86	1.19M
December 04, 2025	18.25	18.23	18.23	18.31	17.94	1.01M
December 03, 2025	18.38	18.25	18.25	18.48	18.13	2.52M
December 02, 2025	17.71	18.11	18.11	18.48	17.65	2.71M
December 01, 2025	17.6	17.65	17.65	17.7	17.5	858,587
November 28, 2025	17.66	17.61	17.61	17.76	17.47	653,474
November 27, 2025	17.51	17.68	17.68	17.76	17.47	664,265
November 26, 2025	17.61	17.47	17.47	17.82	17.47	975,982
November 25, 2025	17.73	17.64	17.64	17.84	17.6	1.07M
November 24, 2025	17.87	17.69	17.69	17.87	17.58	1.02M
November 21, 2025	17.87	17.6	17.6	18.1	17.6	1.17M
November 20, 2025	18.03	17.91	17.91	18.03	17.81	976,881
November 19, 2025	18.07	17.92	17.92	18.08	17.86	783,057
November 18, 2025	18.1	18.02	18.02	18.17	17.99	739,278
November 17, 2025	18.3	18.13	18.13	18.3	18.08	947,320
November 14, 2025	18.48	18.3	18.3	18.68	18.3	1.49M
November 13, 2025	18.22	18.3	18.3	18.35	18.11	1.38M
November 12, 2025	18.13	18.2	18.2	18.45	18.07	1.23M
November 11, 2025	18.04	18.13	18.13	18.18	17.97	1.14M
November 10, 2025	17.89	18.03	18.03	18.04	17.71	1.24M
November 07, 2025	17.65	17.83	17.83	17.88	17.65	832,748
November 06, 2025	17.8	17.83	17.83	17.88	17.55	1.24M
November 05, 2025	17.61	17.7	17.7	17.77	17.58	765,200
November 04, 2025	17.76	17.65	17.65	17.81	17.58	922,383
November 03, 2025	17.48	17.73	17.73	17.86	17.41	1.32M
October 31, 2025	17.49	17.4	17.4	17.6	17.29	1M
October 30, 2025	17.4	17.5	17.5	17.61	17.25	1.58M
October 29, 2025	17.74	17.39	17.39	17.74	17.22	1.83M
October 28, 2025	17.88	17.66	17.66	17.92	17.52	1.05M
October 27, 2025	17.92	17.85	17.85	18.02	17.75	1.23M
October 24, 2025	18.06	17.95	17.95	18.06	17.74	1.43M
October 23, 2025	17.69	18.06	18.06	18.13	17.55	2.13M
October 22, 2025	17.4	17.7	17.7	17.7	17.36	1.2M
October 21, 2025	17.25	17.43	17.43	17.46	17.2	884,700
October 20, 2025	17.4	17.27	17.27	17.4	17.11	861,785
October 17, 2025	17.49	17.29	17.29	17.6	17.23	935,130
October 16, 2025	17.38	17.49	17.49	17.53	17.33	1.04M
October 15, 2025	17.23	17.39	17.39	17.42	17.19	931,900
October 14, 2025	17.24	17.27	17.27	17.35	17.07	1.09M
October 13, 2025	17.05	17.21	17.21	17.26	16.93	1.09M
October 10, 2025	17.14	17.37	17.37	17.4	17.14	911,835
October 09, 2025	17.2	17.24	17.24	17.3	17	1.09M
September 30, 2025	17.37	17.2	17.2	17.37	17.1	1.08M
September 29, 2025	17.29	17.37	17.37	17.49	17.03	970,630
September 26, 2025	17.25	17.28	17.28	17.35	17.05	867,200
September 25, 2025	17.43	17.29	17.29	17.5	17.24	940,491
September 24, 2025	17.15	17.39	17.39	17.52	17.14	1.05M
September 23, 2025	17.23	17.2	17.2	17.3	16.91	1.39M
September 22, 2025	17.48	17.17	17.17	17.5	17.14	1.5M
September 19, 2025	17.2	17.5	17.5	17.5	17.17	1.13M
September 18, 2025	17.4	17.3	17.3	17.49	17.16	1.81M
September 17, 2025	17.34	17.44	17.44	17.5	17.3	1.74M
September 16, 2025	17.29	17.3	17.3	17.45	17.12	1.93M
September 15, 2025	17.43	17.44	17.44	17.52	17.24	1.12M
September 12, 2025	17.69	17.46	17.46	17.69	17.45	908,320
September 11, 2025	17.51	17.67	17.67	17.79	17.34	2.03M
September 10, 2025	17.67	17.74	17.74	17.74	17.5	1.01M
September 09, 2025	17.83	17.68	17.68	17.9	17.57	1.06M
September 08, 2025	17.79	17.86	17.86	17.89	17.65	888,217
September 05, 2025	17.85	17.73	17.73	17.85	17.4	1.74M

Opple Lighting Co.,LTD (603515.SS) SHH