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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	17.23	16.86	16.86	17.28	16.72	3.61M
July 03, 2025	17.95	18.25	17.35	18.29	17.95	3.21M
July 02, 2025	17.78	17.98	17.09	18.2	17.78	2.67M
July 01, 2025	17.96	17.9	17.02	18.1	17.75	2.22M
June 30, 2025	17.73	17.99	17.1	18	17.7	1.64M
June 27, 2025	17.63	17.75	16.87	17.79	17.54	1.66M
June 26, 2025	17.6	17.47	16.61	17.82	17.43	2.57M
June 25, 2025	17.45	17.37	16.51	17.61	17.31	1.68M
June 24, 2025	17.21	17.48	16.62	17.6	17.2	1.51M
June 23, 2025	17.28	17.24	17.24	17.3	16.9	1.74M
June 20, 2025	16.97	17.29	17.29	17.38	16.95	1.87M
June 19, 2025	17.33	17.01	17.01	17.39	16.94	1.88M
June 18, 2025	17.05	17.35	17.35	17.41	17.05	1.47M
June 17, 2025	17.04	17.12	17.12	17.23	17.04	1.35M

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