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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	44.5	43.96	43.96	44.88	43.18	3.02M
February 12, 2026	43.35	43.66	43.66	44.36	43.25	3.33M
February 11, 2026	43.07	43.24	43.24	43.77	42.79	2.25M
February 10, 2026	43.6	43.5	43.5	44.18	42.54	2.91M
February 09, 2026	43.1	43.62	43.62	43.86	41.7	4.84M
February 06, 2026	42.7	42.46	42.46	43.3	41	4.48M
February 05, 2026	41.92	42.81	42.81	42.98	41.05	4.31M
February 04, 2026	42.28	41.92	41.92	42.58	41.25	3.49M
February 03, 2026	41.3	42.44	42.44	42.59	40.51	7.32M
February 02, 2026	40.46	40.73	40.73	43.26	40.46	7.22M
January 30, 2026	39	40.52	40.52	41.5	38.58	7.43M
January 29, 2026	41.79	40.15	40.15	41.79	39.5	7.83M
January 28, 2026	41.51	41.13	41.13	44.69	40.74	13.65M
January 27, 2026	41.11	40.63	40.63	42.5	38.99	9.41M
January 26, 2026	40.34	42.27	42.27	44.98	39.95	10.69M
January 23, 2026	41.83	41.74	41.74	44.29	40.86	11.89M
January 22, 2026	38.58	41.83	41.83	41.83	38.2	4.6M
January 21, 2026	38.55	38.03	38.03	39.1	37.8	4.89M
January 20, 2026	38.22	38.79	38.79	40.4	38.22	6.17M
January 19, 2026	36.28	38.95	38.95	39.3	36.21	9.45M
January 16, 2026	37.04	36.39	36.39	37.5	35.77	8.04M
January 15, 2026	35.5	37.13	37.13	38.52	34.4	12.68M
January 14, 2026	32.6	36.17	36.17	36.17	32.6	10.01M
January 13, 2026	33.26	32.88	32.88	34.46	32.59	4.88M
January 12, 2026	31.09	33.2	33.2	33.65	31.08	4.87M
January 09, 2026	30.69	30.93	30.93	31.12	30.62	1.66M
January 08, 2026	30.61	30.9	30.9	31.19	30.41	1.78M
January 07, 2026	30.6	30.66	30.66	30.76	30.21	1.95M
January 06, 2026	30.06	30.52	30.52	30.65	29.92	2.58M
January 05, 2026	30.15	30.06	30.06	30.38	29.77	1.88M
December 31, 2025	30.62	30.11	30.11	30.69	29.6	1.78M
December 30, 2025	29.74	30.08	30.08	30.26	29.54	1.89M
December 29, 2025	29.57	29.66	29.66	29.9	29.33	1.46M
December 26, 2025	29.93	29.6	29.6	30.06	29.55	1.6M
December 25, 2025	30	30.04	30.04	30.13	29.6	1.71M
December 24, 2025	29.07	29.96	29.96	30.1	29.05	2.24M
December 23, 2025	29.1	29.27	29.27	29.42	28.92	1.55M
December 22, 2025	28.81	29.12	29.12	29.43	28.27	1.64M
December 19, 2025	28.49	28.81	28.81	29.15	28.49	1.36M
December 18, 2025	28.8	28.86	28.86	29.1	28.59	1.4M
December 17, 2025	28.52	28.87	28.87	29.1	28.2	1.82M
December 16, 2025	28.61	28.51	28.51	28.91	28.17	1.86M
December 15, 2025	28.37	28.79	28.79	29.04	28.27	2.24M
December 12, 2025	28.69	28.62	28.62	28.75	27.92	2.68M
December 11, 2025	28.99	28.6	28.6	29.1	28.51	1.77M
December 10, 2025	28.71	28.99	28.99	29.2	28.56	1.6M
December 09, 2025	29.17	28.97	28.97	29.41	28.59	2.31M
December 08, 2025	28.38	29.17	29.17	29.18	28.26	2.73M
December 05, 2025	28.04	28.35	28.35	28.54	27.71	1.17M
December 04, 2025	27.9	27.95	27.95	28.17	27.5	1.4M
December 03, 2025	28.63	28.03	28.03	28.63	27.93	1.32M
December 02, 2025	28.35	28.38	28.38	28.65	28.22	1.88M
December 01, 2025	28	28.65	28.65	28.86	27.8	3.18M
November 28, 2025	27.2	27.8	27.8	27.96	27.2	2.19M
November 27, 2025	27.25	27.23	27.23	27.56	27.13	1.27M
November 26, 2025	27.18	27.17	27.17	27.54	26.95	1.59M
November 25, 2025	26.58	27.14	27.14	27.95	26.39	2.62M
November 24, 2025	25.97	26.35	26.35	26.48	25.89	1.17M
November 21, 2025	26.1	25.84	25.84	26.49	25.73	1.58M
November 20, 2025	26.55	26.39	26.39	26.68	26.3	1.23M

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