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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	17.64	17.82	17.82	17.88	17.55	1.52M
September 03, 2025	17.99	17.65	17.65	18.2	17.6	1.63M
September 02, 2025	18.11	18.09	18.09	18.19	17.75	1.56M
September 01, 2025	18.35	18.16	18.16	18.45	18.03	1.28M
August 29, 2025	18.53	18.39	18.39	18.79	18.29	1.64M
August 28, 2025	18.76	18.5	18.5	18.9	18.14	2.11M
August 27, 2025	19.23	18.9	18.9	19.33	18.9	1.26M
August 26, 2025	19.14	19.15	19.15	19.29	18.98	922,420
August 25, 2025	19.09	19.19	19.19	19.22	18.97	1.28M
August 22, 2025	19.08	18.95	18.95	19.13	18.83	1.66M
August 21, 2025	18.75	19.06	19.06	19.1	18.67	1.6M
August 20, 2025	18.42	18.74	18.74	18.75	18.3	1.89M
August 19, 2025	18.44	18.38	18.38	18.88	18.36	1.96M
August 18, 2025	18.56	18.48	18.48	18.7	17.88	1.58M
August 15, 2025	18.59	18.49	18.49	18.59	18.31	1.35M
August 14, 2025	18.83	18.43	18.43	18.83	18.37	1.06M
August 13, 2025	18.85	18.78	18.78	18.97	18.68	979,954
August 12, 2025	18.78	18.79	18.79	19	18.75	1.05M
August 11, 2025	19	18.92	18.92	19	18.57	1.44M
August 08, 2025	18.97	19	19	19.02	18.78	808,820

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