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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.3	19.1	19.1	19.44	19.05	1.25M
February 12, 2026	19.39	19.31	19.31	19.59	19.21	1.29M
February 11, 2026	19.51	19.54	19.54	19.67	19.5	1.13M
February 10, 2026	19.53	19.55	19.55	19.7	19.38	1.29M
February 09, 2026	19.57	19.53	19.53	19.58	19.3	1.55M
February 06, 2026	19.65	19.48	19.48	19.78	19.43	2.43M
February 05, 2026	19.26	19.78	19.78	19.95	19.17	3.57M
February 04, 2026	19.03	19.24	19.24	19.46	18.89	3.2M
February 03, 2026	20.27	19.33	19.33	20.42	19.19	6.68M
February 02, 2026	20.25	20.39	20.39	20.74	19.93	4.39M
January 30, 2026	19.7	20.25	20.25	20.49	19.67	3.85M
January 29, 2026	19.9	19.67	19.67	20.36	19.6	3.34M
January 28, 2026	19.84	19.98	19.98	20.05	19.58	2.34M
January 27, 2026	19.42	19.87	19.87	20.11	19.1	3.55M
January 26, 2026	19.35	19.57	19.57	19.62	19.06	2.17M
January 23, 2026	19.52	19.37	19.37	19.56	19.26	1.75M
January 22, 2026	19.38	19.45	19.45	19.6	19.23	1.78M
January 21, 2026	19.45	19.32	19.32	19.54	19.12	2.16M
January 20, 2026	18.82	19.48	19.48	19.62	18.73	4.4M
January 19, 2026	18.74	18.74	18.74	18.77	18.5	1.41M
January 16, 2026	18.6	18.73	18.73	18.89	18.57	2.14M
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

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