Xiamen Leading Optics Co., Ltd. - 605118.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	27.31	28.06	28.06	28.08	27.31	1.65M
October 20, 2025	27.76	27.48	27.48	28.09	27.37	1.55M
October 17, 2025	28.08	27.35	27.35	28.08	27.34	1.47M
October 16, 2025	28.49	28.08	28.08	28.69	28	1.23M
October 15, 2025	27.83	28.47	28.47	28.57	27.43	2.1M
October 14, 2025	28.84	27.55	27.55	28.98	27.55	2.17M
October 13, 2025	27.99	28.63	28.63	28.7	27.2	2.52M
October 10, 2025	28.68	28.39	28.39	29	28.2	2.3M
October 09, 2025	29	28.81	28.81	29.38	28.73	2.45M
September 30, 2025	28.82	29.05	29.05	29.41	28.74	2.31M
September 29, 2025	28.55	28.54	28.54	29.23	28.41	3.23M
September 26, 2025	29.9	28.83	28.83	29.94	28.81	2.91M
September 25, 2025	31.93	30.07	30.07	31.93	29.8	4.16M
September 24, 2025	29.6	30.12	30.12	31.48	29.2	4.71M
September 23, 2025	30.04	29.71	29.71	30.22	28.7	2.73M
September 22, 2025	29.99	30.04	30.04	30.42	29.6	1.88M
September 19, 2025	30.18	29.88	29.88	30.75	29.61	2.58M
September 18, 2025	30.2	30.19	30.19	31.59	29.9	4.6M
September 17, 2025	29.9	30.3	30.3	30.72	29.51	2.94M
September 16, 2025	29.5	29.81	29.81	29.9	28.99	2.4M
September 15, 2025	30.25	29.5	29.5	30.4	29.5	2.33M
September 12, 2025	30.42	30.24	30.24	30.94	29.79	3.3M
September 11, 2025	29.14	30.25	30.25	30.42	29.03	3.74M
September 10, 2025	29.28	29.43	29.43	29.73	28.91	4.05M
September 09, 2025	30.8	29.09	29.09	30.8	29	5.31M
September 08, 2025	30.65	30.81	30.81	31.26	30.1	4.3M
September 05, 2025	30.4	30.74	30.74	31.02	30.21	3.72M
September 04, 2025	31.11	30.63	30.63	32.08	30	5.45M
September 03, 2025	31.91	31.41	31.41	33.58	31.2	5.97M
September 02, 2025	33.27	31.74	31.74	33.93	31.43	8.07M
September 01, 2025	31.49	33.59	33.59	34.08	31.44	15.08M
August 29, 2025	31.2	31.03	31.03	31.24	30.07	5.76M
August 28, 2025	30.14	31.01	31.01	31.01	29.75	5.43M
August 27, 2025	30.5	30.3	30.3	31.44	30.3	6.53M
August 26, 2025	30.97	30.52	30.52	30.97	30.15	6.38M
August 25, 2025	31.3	30.95	30.95	31.39	30.82	4.74M
August 22, 2025	31.1	31.1	31.1	31.37	30.93	3.26M
August 21, 2025	31.23	31.03	31.03	31.85	30.84	4.53M
August 20, 2025	30.87	31.23	31.23	31.26	30.6	5.67M
August 19, 2025	32.23	31.23	31.23	32.3	31	7.04M
August 18, 2025	32	32.2	32.2	32.5	31.65	5.84M
August 15, 2025	31.5	32.34	32.34	32.73	31.31	6.12M
August 14, 2025	34	31.57	31.57	34	31.55	9.38M
August 13, 2025	33.8	33.75	33.75	34.64	33.25	6.84M
August 12, 2025	33.65	33.55	33.55	34.08	32.99	4.52M
August 11, 2025	34.09	33.69	33.69	34.43	33.42	5.73M
August 08, 2025	34.04	33.57	33.57	34.95	33.45	5.6M
August 07, 2025	34.08	34.02	34.02	35.58	33.64	7.48M
August 06, 2025	34.7	34.45	34.45	35.45	33.96	10.21M
August 05, 2025	36.6	34.73	34.73	36.62	34.58	12.58M
August 04, 2025	31.58	35.19	35.19	35.19	31.2	11.12M
August 01, 2025	32.52	31.99	31.99	32.86	31.75	4.93M
July 31, 2025	33.97	32.27	32.27	33.99	32.11	7.13M
July 30, 2025	34.32	34	34	34.38	33.08	7.35M
July 29, 2025	33.82	34.32	34.32	35.22	33.41	13.52M
July 28, 2025	31.51	34.11	34.11	34.11	31.3	12.59M
July 25, 2025	32.15	31.01	31.01	32.28	30.62	7.88M
July 24, 2025	32.72	32.39	32.39	33.34	31.37	11.45M
July 23, 2025	31.35	32.73	32.73	32.78	30	12.08M
July 22, 2025	31.01	31.35	31.35	32.88	31.01	13.01M

Xiamen Leading Optics Co., Ltd. (605118.SS) SHH