Xiamen Leading Optics Co., Ltd. (SHA:605118)
China
· Delayed Price · Currency is CNY 44.02
-0.23 (-0.52%)
At close: Mar 9, 2026
Xiamen Leading Optics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.50 | 44.70 | 43.03 | 44.02 | 44.02 | -0.52% | 2,988,200 |
| Mar 6, 2026 | 44.42 | 44.93 | 43.55 | 44.25 | 44.25 | -0.43% | 2,272,400 |
| Mar 5, 2026 | 43.89 | 45.09 | 43.55 | 44.44 | 44.44 | 2.25% | 2,901,400 |
| Mar 4, 2026 | 43.70 | 44.22 | 42.20 | 43.46 | 43.46 | -1.23% | 3,795,934 |
| Mar 3, 2026 | 43.93 | 45.57 | 43.49 | 44.00 | 44.00 | 0.32% | 6,258,000 |
| Mar 2, 2026 | 44.00 | 47.07 | 43.10 | 43.86 | 43.86 | -0.68% | 7,408,800 |
| Feb 27, 2026 | 46.22 | 46.22 | 43.72 | 44.16 | 44.16 | -5.03% | 4,589,436 |
| Feb 26, 2026 | 45.80 | 47.22 | 45.23 | 46.50 | 46.50 | 1.80% | 3,411,500 |
| Feb 25, 2026 | 44.53 | 45.83 | 43.51 | 45.68 | 45.68 | 2.77% | 2,745,301 |
| Feb 24, 2026 | 44.70 | 44.70 | 43.00 | 44.45 | 44.45 | 1.11% | 3,088,400 |
| Feb 13, 2026 | 44.50 | 44.88 | 43.18 | 43.96 | 43.96 | 0.69% | 3,022,100 |
| Feb 12, 2026 | 43.35 | 44.36 | 43.25 | 43.66 | 43.66 | 0.97% | 3,325,700 |
| Feb 11, 2026 | 43.07 | 43.77 | 42.79 | 43.24 | 43.24 | -0.60% | 2,248,400 |
| Feb 10, 2026 | 43.60 | 44.18 | 42.54 | 43.50 | 43.50 | -0.28% | 2,912,400 |
| Feb 9, 2026 | 43.10 | 43.86 | 41.70 | 43.62 | 43.62 | 2.73% | 4,844,800 |
| Feb 6, 2026 | 42.70 | 43.30 | 41.00 | 42.46 | 42.46 | -0.82% | 4,479,800 |
| Feb 5, 2026 | 41.92 | 42.98 | 41.05 | 42.81 | 42.81 | 2.12% | 4,309,794 |
| Feb 4, 2026 | 42.28 | 42.58 | 41.25 | 41.92 | 41.92 | -1.23% | 3,488,100 |
| Feb 3, 2026 | 41.30 | 42.59 | 40.51 | 42.44 | 42.44 | 4.20% | 7,317,919 |
| Feb 2, 2026 | 40.46 | 43.26 | 40.46 | 40.73 | 40.73 | 0.52% | 7,224,219 |
| Jan 30, 2026 | 39.00 | 41.50 | 38.58 | 40.52 | 40.52 | 0.92% | 7,431,800 |
| Jan 29, 2026 | 41.79 | 41.79 | 39.50 | 40.15 | 40.15 | -2.38% | 7,825,400 |
| Jan 28, 2026 | 41.51 | 44.69 | 40.74 | 41.13 | 41.13 | 1.23% | 13,650,400 |
| Jan 27, 2026 | 41.11 | 42.50 | 38.99 | 40.63 | 40.63 | -3.88% | 9,413,100 |
| Jan 26, 2026 | 40.34 | 44.98 | 39.95 | 42.27 | 42.27 | 1.27% | 10,686,400 |
| Jan 23, 2026 | 41.83 | 44.29 | 40.86 | 41.74 | 41.74 | -0.22% | 11,885,430 |
| Jan 22, 2026 | 38.58 | 41.83 | 38.20 | 41.83 | 41.83 | 9.99% | 4,598,730 |
| Jan 21, 2026 | 38.55 | 39.10 | 37.80 | 38.03 | 38.03 | -1.96% | 4,893,800 |
| Jan 20, 2026 | 38.22 | 40.40 | 38.22 | 38.79 | 38.79 | -0.41% | 6,170,219 |
| Jan 19, 2026 | 36.28 | 39.30 | 36.21 | 38.95 | 38.95 | 7.03% | 9,453,202 |
| Jan 16, 2026 | 37.04 | 37.50 | 35.77 | 36.39 | 36.39 | -1.99% | 8,040,300 |
| Jan 15, 2026 | 35.50 | 38.52 | 34.40 | 37.13 | 37.13 | 2.65% | 12,682,640 |
| Jan 14, 2026 | 32.60 | 36.17 | 32.60 | 36.17 | 36.17 | 10.01% | 10,005,920 |
| Jan 13, 2026 | 33.26 | 34.46 | 32.59 | 32.88 | 32.88 | -0.96% | 4,879,400 |
| Jan 12, 2026 | 31.09 | 33.65 | 31.08 | 33.20 | 33.20 | 7.34% | 4,870,940 |
| Jan 9, 2026 | 30.69 | 31.12 | 30.62 | 30.93 | 30.93 | 0.10% | 1,663,500 |
| Jan 8, 2026 | 30.61 | 31.19 | 30.41 | 30.90 | 30.90 | 0.78% | 1,784,638 |
| Jan 7, 2026 | 30.60 | 30.76 | 30.21 | 30.66 | 30.66 | 0.46% | 1,951,085 |
| Jan 6, 2026 | 30.06 | 30.65 | 29.92 | 30.52 | 30.52 | 1.53% | 2,580,900 |
| Jan 5, 2026 | 30.15 | 30.38 | 29.77 | 30.06 | 30.06 | -0.17% | 1,876,900 |
| Dec 31, 2025 | 30.62 | 30.69 | 29.60 | 30.11 | 30.11 | 0.10% | 1,777,797 |
| Dec 30, 2025 | 29.74 | 30.26 | 29.54 | 30.08 | 30.08 | 1.42% | 1,889,256 |
| Dec 29, 2025 | 29.57 | 29.90 | 29.33 | 29.66 | 29.66 | 0.20% | 1,455,600 |
| Dec 26, 2025 | 29.93 | 30.06 | 29.55 | 29.60 | 29.60 | -1.46% | 1,602,764 |
| Dec 25, 2025 | 30.00 | 30.13 | 29.60 | 30.04 | 30.04 | 0.27% | 1,705,200 |
| Dec 24, 2025 | 29.07 | 30.10 | 29.05 | 29.96 | 29.96 | 2.36% | 2,243,400 |
| Dec 23, 2025 | 29.10 | 29.42 | 28.92 | 29.27 | 29.27 | 0.52% | 1,547,800 |
| Dec 22, 2025 | 28.81 | 29.43 | 28.27 | 29.12 | 29.12 | 1.08% | 1,643,500 |
| Dec 19, 2025 | 28.49 | 29.15 | 28.49 | 28.81 | 28.81 | -0.17% | 1,362,200 |
| Dec 18, 2025 | 28.80 | 29.10 | 28.59 | 28.86 | 28.86 | -0.03% | 1,404,046 |
| Dec 17, 2025 | 28.52 | 29.10 | 28.20 | 28.87 | 28.87 | 1.26% | 1,823,454 |
| Dec 16, 2025 | 28.61 | 28.91 | 28.17 | 28.51 | 28.51 | -0.97% | 1,862,000 |
| Dec 15, 2025 | 28.37 | 29.04 | 28.27 | 28.79 | 28.79 | 0.59% | 2,240,177 |
| Dec 12, 2025 | 28.69 | 28.75 | 27.92 | 28.62 | 28.62 | 0.07% | 2,679,677 |
| Dec 11, 2025 | 28.99 | 29.10 | 28.51 | 28.60 | 28.60 | -1.35% | 1,765,721 |
| Dec 10, 2025 | 28.71 | 29.20 | 28.56 | 28.99 | 28.99 | 0.07% | 1,599,700 |
| Dec 9, 2025 | 29.17 | 29.41 | 28.59 | 28.97 | 28.97 | -0.69% | 2,311,400 |
| Dec 8, 2025 | 28.38 | 29.18 | 28.26 | 29.17 | 29.17 | 2.78% | 2,727,800 |
| Dec 5, 2025 | 28.04 | 28.54 | 27.71 | 28.38 | 28.38 | 1.54% | 1,250,000 |
| Dec 4, 2025 | 27.90 | 28.17 | 27.50 | 27.95 | 27.95 | -0.29% | 1,399,755 |
| Dec 3, 2025 | 28.63 | 28.63 | 27.93 | 28.03 | 28.03 | -1.23% | 1,319,869 |
| Dec 2, 2025 | 28.35 | 28.65 | 28.22 | 28.38 | 28.38 | -0.94% | 1,877,900 |
| Dec 1, 2025 | 28.00 | 28.86 | 27.80 | 28.65 | 28.65 | 3.06% | 3,177,260 |
| Nov 28, 2025 | 27.20 | 27.96 | 27.20 | 27.80 | 27.80 | 2.09% | 2,190,700 |
| Nov 27, 2025 | 27.25 | 27.56 | 27.13 | 27.23 | 27.23 | 0.29% | 1,267,400 |
| Nov 26, 2025 | 27.18 | 27.54 | 26.95 | 27.15 | 27.15 | 0.04% | 1,634,200 |
| Nov 25, 2025 | 26.58 | 27.95 | 26.39 | 27.14 | 27.14 | 3.00% | 2,615,995 |
| Nov 24, 2025 | 25.97 | 26.48 | 25.89 | 26.35 | 26.35 | 1.97% | 1,169,200 |
| Nov 21, 2025 | 26.10 | 26.49 | 25.73 | 25.84 | 25.84 | -2.08% | 1,584,400 |
| Nov 20, 2025 | 26.55 | 26.68 | 26.30 | 26.39 | 26.39 | 0.04% | 1,229,040 |
| Nov 19, 2025 | 26.74 | 27.07 | 26.36 | 26.38 | 26.38 | -2.19% | 1,551,700 |
| Nov 18, 2025 | 26.98 | 27.30 | 26.76 | 26.97 | 26.97 | -0.77% | 1,248,136 |
| Nov 17, 2025 | 27.17 | 27.27 | 26.96 | 27.18 | 27.18 | 0.11% | 1,276,400 |
| Nov 14, 2025 | 27.16 | 27.42 | 26.90 | 27.15 | 27.15 | 0.04% | 1,474,500 |
| Nov 13, 2025 | 27.58 | 27.58 | 27.08 | 27.14 | 27.14 | -0.95% | 2,220,400 |
| Nov 12, 2025 | 27.50 | 27.71 | 27.11 | 27.40 | 27.40 | -0.47% | 1,255,900 |
| Nov 11, 2025 | 27.68 | 28.40 | 27.52 | 27.53 | 27.53 | -0.86% | 1,627,100 |
| Nov 10, 2025 | 27.99 | 28.28 | 27.42 | 27.77 | 27.77 | -1.10% | 2,236,300 |
| Nov 7, 2025 | 28.27 | 28.59 | 27.82 | 28.08 | 28.08 | -0.28% | 2,262,900 |
| Nov 6, 2025 | 28.01 | 28.25 | 27.68 | 28.16 | 28.16 | 0.28% | 1,789,400 |
| Nov 5, 2025 | 27.71 | 28.20 | 27.51 | 28.08 | 28.08 | 0.39% | 1,859,400 |
| Nov 4, 2025 | 28.51 | 28.65 | 27.76 | 27.97 | 27.97 | -2.44% | 2,253,200 |
| Nov 3, 2025 | 28.20 | 29.00 | 27.92 | 28.67 | 28.67 | 2.39% | 4,686,800 |
| Oct 31, 2025 | 28.37 | 28.68 | 27.76 | 28.00 | 28.00 | -2.27% | 4,656,500 |
| Oct 30, 2025 | 31.77 | 31.89 | 28.45 | 28.65 | 28.65 | -8.06% | 10,782,640 |
| Oct 29, 2025 | 28.91 | 31.65 | 28.79 | 31.16 | 31.16 | 7.52% | 5,562,900 |
| Oct 28, 2025 | 29.27 | 29.43 | 28.76 | 28.98 | 28.98 | -1.09% | 2,388,400 |
| Oct 27, 2025 | 28.63 | 29.63 | 28.63 | 29.30 | 29.30 | 2.73% | 2,994,900 |
| Oct 24, 2025 | 28.15 | 28.66 | 28.07 | 28.52 | 28.52 | 1.49% | 1,468,500 |
| Oct 23, 2025 | 28.15 | 28.15 | 27.60 | 28.10 | 28.10 | -0.18% | 1,216,900 |
| Oct 22, 2025 | 27.98 | 28.47 | 27.63 | 28.15 | 28.15 | 0.32% | 1,196,500 |
| Oct 21, 2025 | 27.31 | 28.08 | 27.31 | 28.06 | 28.06 | 2.11% | 1,645,900 |
| Oct 20, 2025 | 27.76 | 28.09 | 27.37 | 27.48 | 27.48 | 0.48% | 1,554,300 |
| Oct 17, 2025 | 28.08 | 28.08 | 27.34 | 27.35 | 27.35 | -2.60% | 1,473,901 |
| Oct 16, 2025 | 28.49 | 28.69 | 28.00 | 28.08 | 28.08 | -1.37% | 1,226,400 |
| Oct 15, 2025 | 27.83 | 28.57 | 27.43 | 28.47 | 28.47 | 3.34% | 2,098,734 |
| Oct 14, 2025 | 28.84 | 28.98 | 27.55 | 27.55 | 27.55 | -3.77% | 2,170,900 |
| Oct 13, 2025 | 27.99 | 28.70 | 27.20 | 28.63 | 28.63 | 0.85% | 2,519,400 |
| Oct 10, 2025 | 28.68 | 29.00 | 28.20 | 28.39 | 28.39 | -1.46% | 2,304,300 |
| Oct 9, 2025 | 29.00 | 29.38 | 28.73 | 28.81 | 28.81 | -0.83% | 2,451,900 |