Skip to main content
Opple Lighting Co.,LTD (SHA:603515)
China flag China · Delayed Price · Currency is CNY
18.28
-0.35 (-1.88%)
At close: Mar 9, 2026

Opple Lighting Co.,LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.4218.6018.1818.2818.28-1.88%1,427,134
Mar 6, 202618.6018.8318.4218.6318.63-0.80%1,740,210
Mar 5, 202618.1018.9818.0118.7818.784.86%4,419,334
Mar 4, 202618.2118.2517.8017.9117.91-1.70%1,891,038
Mar 3, 202618.3718.6018.1018.2218.22-1.03%1,752,648
Mar 2, 202618.5618.6618.3018.4118.41-1.55%1,284,250
Feb 27, 202618.8218.8718.6418.7018.70-0.53%1,460,150
Feb 26, 202619.0819.1618.7418.8018.80-1.52%1,563,000
Feb 25, 202619.0219.2219.0019.0919.090.10%1,178,700
Feb 24, 202619.2319.4419.0219.0719.07-0.16%1,912,018
Feb 13, 202619.3019.4419.0519.1019.10-1.09%1,254,840
Feb 12, 202619.3919.5919.2119.3119.31-1.18%1,288,400
Feb 11, 202619.5119.6719.5019.5419.54-0.05%1,127,179
Feb 10, 202619.5319.7019.3819.5519.550.10%1,287,279
Feb 9, 202619.5719.5819.3019.5319.530.26%1,551,020
Feb 6, 202619.6519.7819.4319.4819.48-1.52%2,427,600
Feb 5, 202619.2619.9519.1719.7819.782.81%3,567,659
Feb 4, 202619.0319.4618.8919.2419.24-0.47%3,200,846
Feb 3, 202620.2720.4219.1919.3319.33-5.20%6,677,208
Feb 2, 202620.2520.7419.9320.3920.390.69%4,393,903
Jan 30, 202619.7020.4919.6720.2520.252.95%3,850,614
Jan 29, 202619.9020.3619.6019.6719.67-1.55%3,342,432
Jan 28, 202619.8420.0519.5819.9819.980.55%2,344,617
Jan 27, 202619.4220.1119.1019.8719.871.53%3,551,248
Jan 26, 202619.3519.6219.0619.5719.571.03%2,174,504
Jan 23, 202619.5219.5619.2619.3719.37-0.41%1,752,504
Jan 22, 202619.3819.6019.2319.4519.450.67%1,780,904
Jan 21, 202619.4519.5419.1219.3219.32-0.82%2,157,270
Jan 20, 202618.8219.6218.7319.4819.483.95%4,397,356
Jan 19, 202618.7418.7718.5018.7418.740.05%1,405,796
Jan 16, 202618.6018.8918.5718.7318.730.86%2,136,875
Jan 15, 202618.4218.6618.4018.5718.570.05%1,310,336
Jan 14, 202618.7818.8818.4018.5618.56-1.07%2,769,579
Jan 13, 202618.8119.1618.6418.7618.760.75%2,976,765
Jan 12, 202618.5018.6518.3118.6218.620.38%1,677,567
Jan 9, 202618.6818.8618.4718.5518.55-0.91%2,294,919
Jan 8, 202618.3918.7218.2218.7218.721.35%1,357,441
Jan 7, 202618.6118.8918.4018.4718.47-0.86%1,531,711
Jan 6, 202618.5818.6418.2218.6318.63-0.05%1,908,274
Jan 5, 202618.3018.6518.1818.6418.641.97%2,440,028
Dec 31, 202518.0518.3017.8218.2818.281.67%1,408,494
Dec 30, 202518.0818.1917.9117.9817.98-0.39%1,233,300
Dec 29, 202518.2018.2417.9618.0518.05-0.99%1,036,600
Dec 26, 202518.4018.5518.1518.2318.23-1.09%1,385,782
Dec 25, 202518.2118.4318.0318.4318.431.54%1,523,750
Dec 24, 202518.2318.5717.9718.1518.15-0.66%1,609,720
Dec 23, 202518.2018.4618.0218.2718.270.50%1,557,583
Dec 22, 202518.3518.6218.1518.1818.18-1.09%1,560,800
Dec 19, 202518.2518.4817.8818.3818.380.82%1,929,340
Dec 18, 202518.2218.5617.9718.2318.23-0.71%1,424,454
Dec 17, 202518.0118.4017.8018.3618.361.44%1,715,632
Dec 16, 202518.1518.4817.9518.1018.100.22%985,700
Dec 15, 202517.8518.1317.5618.0618.062.03%1,099,450
Dec 12, 202517.9918.0417.6617.7017.70-1.17%1,135,270
Dec 11, 202518.3118.3317.8717.9117.91-2.13%1,332,800
Dec 10, 202517.9018.3717.8318.3018.301.84%1,394,360
Dec 9, 202518.2318.2517.9717.9717.97-0.33%1,165,400
Dec 8, 202518.0618.1417.8818.0318.03-0.11%1,042,970
Dec 5, 202518.2318.2317.8618.0518.05-0.99%1,192,830
Dec 4, 202518.2518.3117.9418.2318.23-0.11%1,008,870
Dec 3, 202518.3818.4818.1318.2518.250.77%2,524,809
Dec 2, 202517.7118.4817.6518.1118.112.61%2,705,731
Dec 1, 202517.6017.7017.5017.6517.650.23%858,587
Nov 28, 202517.6617.7617.4717.6117.61-0.40%653,474
Nov 27, 202517.5117.7617.4717.6817.681.20%664,265
Nov 26, 202517.6117.8217.4717.4717.47-0.96%975,982
Nov 25, 202517.7317.8417.6017.6417.64-0.28%1,068,567
Nov 24, 202517.8717.8717.5817.6917.690.51%1,017,330
Nov 21, 202517.8718.1017.6017.6017.60-1.73%1,167,500
Nov 20, 202518.0318.0317.8117.9117.91-0.06%976,881
Nov 19, 202518.0718.0817.8617.9217.92-0.55%783,057
Nov 18, 202518.1018.1717.9918.0218.02-0.61%739,278
Nov 17, 202518.3018.3018.0818.1318.13-0.93%947,320
Nov 14, 202518.4818.6818.3018.3018.30-1,490,080
Nov 13, 202518.2218.3518.1118.3018.300.55%1,384,670
Nov 12, 202518.1318.4518.0718.2018.200.39%1,228,556
Nov 11, 202518.0418.1817.9718.1318.130.55%1,143,010
Nov 10, 202517.8918.0417.7118.0318.031.12%1,241,874
Nov 7, 202517.6517.8817.6517.8317.83-832,748
Nov 6, 202517.8017.8817.5517.8317.830.73%1,243,233
Nov 5, 202517.6117.7717.5817.7017.700.28%765,200
Nov 4, 202517.7617.8117.5817.6517.65-0.45%922,383
Nov 3, 202517.4817.8617.4117.7317.731.90%1,320,404
Oct 31, 202517.4917.6017.2917.4017.40-0.57%1,003,513
Oct 30, 202517.4017.6117.2517.5017.500.63%1,582,153
Oct 29, 202517.7417.7417.2217.3917.39-1.53%1,830,328
Oct 28, 202517.8817.9217.5217.6617.66-1.06%1,051,030
Oct 27, 202517.9218.0217.7517.8517.85-0.56%1,229,600
Oct 24, 202518.0618.0617.7417.9517.95-0.61%1,426,595
Oct 23, 202517.6918.1317.5518.0618.062.03%2,125,371
Oct 22, 202517.4017.7017.3617.7017.701.55%1,200,040
Oct 21, 202517.2517.4617.2017.4317.430.93%884,700
Oct 20, 202517.4017.4017.1117.2717.27-0.12%861,785
Oct 17, 202517.4917.6017.2317.2917.29-1.14%935,130
Oct 16, 202517.3817.5317.3317.4917.490.58%1,043,380
Oct 15, 202517.2317.4217.1917.3917.390.69%931,900
Oct 14, 202517.2417.3517.0717.2717.270.35%1,093,364
Oct 13, 202517.0517.2616.9317.2117.21-0.92%1,088,100
Oct 10, 202517.1417.4017.1417.3717.370.75%911,835
Oct 9, 202517.2017.3017.0017.2417.240.23%1,086,265