Xiamen Leading Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	49.07	49.89	47.50	48.31	-	-1.57%	3,508,645
Apr 28, 2026	48.34	49.89	47.00	49.08	49.08	3.63%	10,409,190
Apr 27, 2026	43.05	47.36	43.05	47.36	47.36	10.01%	3,939,401
Apr 24, 2026	44.00	44.12	42.02	43.05	43.05	-2.36%	3,171,046
Apr 23, 2026	46.28	46.28	43.40	44.09	44.09	-4.88%	3,789,201
Apr 22, 2026	45.70	46.39	44.68	46.35	46.35	1.20%	5,534,951
Apr 21, 2026	46.38	46.39	43.62	45.80	45.80	-1.51%	7,151,369
Apr 20, 2026	45.00	46.90	44.11	46.50	46.50	9.00%	9,217,333
Apr 17, 2026	43.13	43.60	42.60	42.66	42.66	-1.25%	3,435,465
Apr 16, 2026	42.56	43.27	41.14	43.20	43.20	0.93%	3,609,200
Apr 15, 2026	43.96	44.20	42.28	42.80	42.80	-2.22%	3,284,004
Apr 14, 2026	43.43	43.88	42.73	43.77	43.77	2.03%	3,829,025
Apr 13, 2026	43.90	44.05	42.28	42.90	42.90	-2.28%	3,090,411
Apr 10, 2026	43.27	45.80	42.21	43.90	43.90	2.50%	5,107,900
Apr 9, 2026	42.43	43.09	41.72	42.83	42.83	-0.07%	2,844,300
Apr 8, 2026	41.00	43.13	40.25	42.86	42.86	6.54%	4,715,000
Apr 7, 2026	41.36	41.37	38.58	40.23	40.23	-2.80%	3,691,236
Apr 3, 2026	41.42	42.99	40.00	41.39	41.39	0.95%	2,831,700
Apr 2, 2026	40.50	41.88	40.01	41.00	41.00	1.99%	3,503,400
Apr 1, 2026	39.68	40.20	39.00	40.20	40.20	3.34%	2,215,856
Mar 31, 2026	39.61	39.79	38.72	38.90	38.90	-1.62%	1,454,562
Mar 30, 2026	38.51	39.98	38.20	39.54	39.54	1.38%	1,738,443
Mar 27, 2026	38.21	39.12	37.90	39.00	39.00	1.04%	1,354,618
Mar 26, 2026	39.06	39.80	38.26	38.60	38.60	-1.10%	1,668,600
Mar 25, 2026	38.76	39.94	38.22	39.03	39.03	0.70%	2,168,900
Mar 24, 2026	38.60	38.80	37.00	38.76	38.76	3.36%	3,007,500
Mar 23, 2026	41.00	41.50	37.50	37.50	37.50	-10.01%	2,931,500
Mar 20, 2026	41.70	42.70	41.42	41.67	41.67	-	1,686,595
Mar 19, 2026	41.33	42.44	40.10	41.67	41.67	0.14%	2,281,000
Mar 18, 2026	41.22	41.80	40.03	41.61	41.61	0.95%	1,444,900
Mar 17, 2026	42.15	42.48	41.08	41.22	41.22	-2.21%	1,488,200
Mar 16, 2026	41.63	42.16	40.62	42.15	42.15	1.08%	2,466,800
Mar 13, 2026	42.36	42.78	41.50	41.70	41.70	-2.04%	2,164,800
Mar 12, 2026	44.03	44.25	42.23	42.57	42.57	-3.34%	2,444,000
Mar 11, 2026	44.59	45.29	43.53	44.04	44.04	-1.26%	2,668,900
Mar 10, 2026	44.35	45.11	44.19	44.60	44.60	1.32%	2,300,200
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