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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	18.91	18.96	18.96	19.05	18.8	1.29M
August 06, 2025	18.93	18.89	18.89	19	18.6	1.4M
August 05, 2025	18.5	18.93	18.93	19.14	18.45	2.23M
August 04, 2025	18.43	18.65	18.65	18.78	18.38	1.8M
August 01, 2025	18.64	18.63	18.63	18.83	18.54	1.9M
July 31, 2025	19.05	18.51	18.51	19.05	18.38	2.18M
July 30, 2025	18.72	19.05	19.05	19.3	18.66	2.56M
July 29, 2025	18.48	18.72	18.72	18.76	17.55	1.74M
July 28, 2025	18.55	18.51	18.51	18.61	18.35	1.36M
July 25, 2025	18.38	18.46	18.46	18.63	18.37	979,670
July 24, 2025	18.82	18.38	18.38	18.82	18.37	1.36M
July 23, 2025	18.42	18.71	18.71	18.86	18.42	1.73M
July 22, 2025	18.61	18.5	18.5	18.68	18.3	2.25M
July 21, 2025	18.48	18.77	18.77	18.88	18.35	1.59M
July 18, 2025	18.05	18.5	18.5	18.57	18.05	2.03M
July 17, 2025	18.1	18.08	18.08	18.32	18.05	1.34M
July 16, 2025	18.2	18.18	18.18	18.25	17.95	1.62M
July 15, 2025	17.78	18.16	18.16	18.25	17.74	2.35M
July 14, 2025	17.52	17.78	17.78	17.89	17.36	1.69M
July 11, 2025	17.48	17.53	17.53	17.65	17.4	1.64M
July 10, 2025	17.21	17.4	17.4	17.45	17.16	1.53M
July 09, 2025	17.11	17.21	17.21	17.27	17.05	1.54M
July 08, 2025	16.93	17.08	17.08	17.16	16.93	1.72M
July 07, 2025	16.86	16.88	16.88	17.01	16.78	1.56M

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