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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	26.74	26.38	26.38	27.07	26.36	1.55M
November 18, 2025	26.98	26.97	26.97	27.3	26.76	1.25M
November 17, 2025	27.17	27.18	27.18	27.27	26.96	1.28M
November 14, 2025	27.16	27.15	27.15	27.42	26.9	1.47M
November 13, 2025	27.58	27.14	27.14	27.58	27.08	2.22M
November 12, 2025	27.5	27.4	27.4	27.71	27.11	1.26M
November 11, 2025	27.68	27.53	27.53	28.4	27.52	1.63M
November 10, 2025	27.99	27.77	27.77	28.28	27.42	2.24M
November 07, 2025	28.27	28.08	28.08	28.59	27.82	2.26M
November 06, 2025	28.01	28.16	28.16	28.25	27.68	1.79M
November 05, 2025	27.71	28.08	28.08	28.2	27.51	1.86M
November 04, 2025	28.51	27.97	27.97	28.65	27.76	2.25M
November 03, 2025	28.2	28.67	28.67	29	27.92	4.69M
October 31, 2025	28.37	28	28	28.68	27.76	4.66M
October 30, 2025	31.77	28.65	28.65	31.89	28.45	10.78M
October 29, 2025	28.91	31.16	31.16	31.65	28.79	5.56M
October 28, 2025	29.27	28.98	28.98	29.43	28.76	2.39M
October 27, 2025	28.63	29.3	29.3	29.63	28.63	2.99M
October 24, 2025	28.15	28.52	28.52	28.66	28.07	1.47M
October 23, 2025	28.15	28.1	28.1	28.15	27.6	1.22M
October 22, 2025	27.98	28.15	28.15	28.47	27.63	1.2M
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

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