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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	18.42	18.57	18.57	18.66	18.4	1.31M
January 14, 2026	18.78	18.56	18.56	18.88	18.4	2.77M
January 13, 2026	18.81	18.76	18.76	19.16	18.64	2.98M
January 12, 2026	18.5	18.62	18.62	18.65	18.31	1.68M
January 09, 2026	18.68	18.55	18.55	18.86	18.47	2.29M
January 08, 2026	18.39	18.72	18.72	18.72	18.22	1.36M
January 07, 2026	18.61	18.47	18.47	18.89	18.4	1.53M
January 06, 2026	18.58	18.63	18.63	18.64	18.22	1.91M
January 05, 2026	18.3	18.64	18.64	18.65	18.18	2.44M
December 31, 2025	18.05	18.28	18.28	18.3	17.82	1.41M
December 30, 2025	18.08	17.98	17.98	18.19	17.91	1.23M
December 29, 2025	18.2	18.05	18.05	18.24	17.96	1.04M
December 26, 2025	18.4	18.23	18.23	18.55	18.15	1.39M
December 25, 2025	18.21	18.43	18.43	18.43	18.03	1.52M
December 24, 2025	18.23	18.15	18.15	18.57	17.97	1.61M
December 23, 2025	18.2	18.27	18.27	18.46	18.02	1.56M
December 22, 2025	18.35	18.18	18.18	18.62	18.15	1.56M
December 19, 2025	18.25	18.38	18.38	18.48	17.88	1.93M
December 18, 2025	18.22	18.23	18.23	18.56	17.97	1.42M
December 17, 2025	18.01	18.36	18.36	18.4	17.8	1.72M
December 16, 2025	18.15	18.1	18.1	18.48	17.95	985,700
December 15, 2025	17.85	18.06	18.06	18.13	17.56	1.1M
December 12, 2025	17.99	17.7	17.7	18.04	17.66	1.14M
December 11, 2025	18.31	17.91	17.91	18.33	17.87	1.33M
December 10, 2025	17.9	18.3	18.3	18.37	17.83	1.39M
December 09, 2025	18.23	17.97	17.97	18.25	17.97	1.17M
December 08, 2025	18.06	18.03	18.03	18.14	17.88	1.04M
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

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