Opple Lighting Co., Ltd. Class A 603515
SSE · China · Producer Manufacturing
CNY 14.87+0.35 (+2.41%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 14.87 | +1.71% | CNY 14.68 | CNY 14.98 | CNY 14.58 | 1.72M |
| 2026-09-29 | CNY 14.62 | +1.25% | CNY 14.56 | CNY 14.70 | CNY 14.44 | 1.19M |
| 2026-09-28 | CNY 14.44 | -1.10% | CNY 14.64 | CNY 14.71 | CNY 14.41 | 1.08M |
| 2026-09-24 | CNY 14.60 | -0.41% | CNY 14.68 | CNY 14.75 | CNY 14.55 | 845.98K |
| 2026-09-23 | CNY 14.66 | -1.01% | CNY 14.95 | CNY 14.95 | CNY 14.63 | 1.12M |
| 2026-09-22 | CNY 14.81 | +0.20% | CNY 14.85 | CNY 14.98 | CNY 14.69 | 1.42M |
| 2026-09-21 | CNY 14.78 | +1.51% | CNY 14.69 | CNY 14.84 | CNY 14.64 | 1.68M |
| 2026-09-18 | CNY 14.56 | -0.27% | CNY 14.62 | CNY 14.76 | CNY 14.56 | 1.19M |
| 2026-09-17 | CNY 14.60 | -0.68% | CNY 14.69 | CNY 14.74 | CNY 14.46 | 1.06M |
| 2026-09-16 | CNY 14.70 | -0.54% | CNY 14.76 | CNY 14.89 | CNY 14.57 | 1.24M |
| 2026-09-15 | CNY 14.78 | -0.87% | CNY 14.92 | CNY 14.92 | CNY 14.76 | 960.50K |
| 2026-09-14 | CNY 14.91 | +0.40% | CNY 14.86 | CNY 14.98 | CNY 14.81 | 845.30K |
| 2026-09-11 | CNY 14.85 | -1.79% | CNY 15.15 | CNY 15.15 | CNY 14.81 | 1.65M |
| 2026-09-10 | CNY 15.12 | -0.20% | CNY 15.16 | CNY 15.17 | CNY 15.06 | 929.10K |
| 2026-09-09 | CNY 15.15 | -1.69% | CNY 15.39 | CNY 15.39 | CNY 15.12 | 1.41M |
| 2026-09-08 | CNY 15.41 | -1.09% | CNY 15.52 | CNY 15.60 | CNY 15.23 | 2.37M |
| 2026-09-07 | CNY 15.58 | +0.71% | CNY 15.45 | CNY 15.61 | CNY 15.41 | 1.09M |
| 2026-09-04 | CNY 15.47 | -0.13% | CNY 15.43 | CNY 15.56 | CNY 15.39 | 1.31M |
| 2026-09-03 | CNY 15.49 | +1.04% | CNY 15.37 | CNY 15.56 | CNY 15.37 | 1.27M |
| 2026-09-02 | CNY 15.33 | -1.67% | CNY 15.57 | CNY 15.58 | CNY 15.30 | 1.44M |
| 2026-09-01 | CNY 15.59 | -0.32% | CNY 15.53 | CNY 15.75 | CNY 15.43 | 2.79M |
| 2026-08-31 | CNY 15.64 | -3.69% | CNY 15.92 | CNY 16.04 | CNY 15.58 | 2.82M |
| 2026-08-28 | CNY 16.24 | -1.04% | CNY 16.31 | CNY 16.31 | CNY 15.48 | 5.45M |
| 2026-08-27 | CNY 16.41 | -1.32% | CNY 16.59 | CNY 16.66 | CNY 16.34 | 929.68K |
| 2026-08-26 | CNY 16.63 | -0.18% | CNY 16.59 | CNY 16.94 | CNY 16.55 | 1.25M |
| 2026-08-25 | CNY 16.66 | +0.54% | CNY 16.40 | CNY 16.67 | CNY 16.40 | 823.15K |
| 2026-08-24 | CNY 16.57 | +1.66% | CNY 16.45 | CNY 16.57 | CNY 16.18 | 1.26M |
| 2026-08-21 | CNY 16.30 | +0.06% | CNY 16.11 | CNY 16.35 | CNY 16.04 | 1.24M |
| 2026-08-20 | CNY 16.29 | -0.24% | CNY 16.38 | CNY 16.52 | CNY 16.12 | 1.57M |
| 2026-08-19 | CNY 16.33 | -1.21% | CNY 16.57 | CNY 16.68 | CNY 16.32 | 1.45M |
| 2026-08-18 | CNY 16.53 | -1.25% | CNY 16.70 | CNY 16.73 | CNY 16.37 | 1.35M |
| 2026-08-17 | CNY 16.74 | -0.36% | CNY 16.77 | CNY 16.83 | CNY 16.58 | 742.41K |
| 2026-08-14 | CNY 16.80 | +0.24% | CNY 16.76 | CNY 16.89 | CNY 16.68 | 933.40K |
| 2026-08-13 | CNY 16.76 | -1.06% | CNY 16.94 | CNY 17.04 | CNY 16.76 | 957.50K |
| 2026-08-12 | CNY 16.94 | -1.34% | CNY 17.22 | CNY 17.25 | CNY 16.88 | 1.42M |
| 2026-08-11 | CNY 17.17 | +0.82% | CNY 17.04 | CNY 17.30 | CNY 16.96 | 1.34M |
| 2026-08-10 | CNY 17.03 | +0.83% | CNY 16.96 | CNY 17.15 | CNY 16.85 | 1.34M |
| 2026-08-07 | CNY 16.89 | -1.29% | CNY 17.08 | CNY 17.08 | CNY 16.77 | 1.15M |
| 2026-08-06 | CNY 17.11 | -0.58% | CNY 17.15 | CNY 17.21 | CNY 16.91 | 1.41M |
| 2026-08-05 | CNY 17.21 | -1.88% | CNY 17.48 | CNY 17.54 | CNY 17.12 | 1.94M |
| 2026-08-04 | CNY 17.54 | -1.29% | CNY 17.77 | CNY 17.77 | CNY 17.41 | 1.51M |
| 2026-08-03 | CNY 17.77 | +2.36% | CNY 17.33 | CNY 17.96 | CNY 17.14 | 3.43M |
| 2026-07-31 | CNY 17.36 | +0.99% | CNY 17.10 | CNY 17.36 | CNY 16.90 | 2.14M |
| 2026-07-30 | CNY 17.19 | +1.18% | CNY 17.03 | CNY 17.25 | CNY 16.93 | 1.05M |
| 2026-07-29 | CNY 16.99 | +1.01% | CNY 16.65 | CNY 17.06 | CNY 16.65 | 1.25M |
| 2026-07-28 | CNY 16.82 | -1.41% | CNY 17.19 | CNY 17.19 | CNY 16.48 | 1.98M |
| 2026-07-27 | CNY 17.06 | +2.16% | CNY 16.63 | CNY 17.16 | CNY 16.63 | 1.05M |
| 2026-07-24 | CNY 16.70 | -1.53% | CNY 17.01 | CNY 17.15 | CNY 16.66 | 907.66K |
| 2026-07-23 | CNY 16.96 | +0.59% | CNY 16.72 | CNY 17.07 | CNY 16.70 | 819.62K |
| 2026-07-22 | CNY 16.86 | -2.32% | CNY 17.15 | CNY 17.24 | CNY 16.50 | 1.90M |
| 2026-07-21 | CNY 17.26 | +1.59% | CNY 17.00 | CNY 17.63 | CNY 17.00 | 2.58M |
| 2026-07-20 | CNY 16.99 | +0.24% | CNY 16.95 | CNY 17.28 | CNY 16.76 | 1.15M |
| 2026-07-17 | CNY 16.95 | -2.81% | CNY 17.30 | CNY 17.50 | CNY 16.84 | 1.03M |
| 2026-07-16 | CNY 17.44 | +0.46% | CNY 17.26 | CNY 17.44 | CNY 17.03 | 975.80K |
| 2026-07-15 | CNY 17.36 | -0.23% | CNY 17.88 | CNY 17.88 | CNY 17.16 | 1.14M |
| 2026-07-14 | CNY 17.40 | -0.40% | CNY 17.28 | CNY 17.60 | CNY 17.20 | 1.11M |
| 2026-07-13 | CNY 17.47 | +1.28% | CNY 17.23 | CNY 17.62 | CNY 17.13 | 1.14M |
| 2026-07-10 | CNY 17.25 | +0.41% | CNY 17.10 | CNY 17.41 | CNY 16.93 | 834.28K |
| 2026-07-09 | CNY 17.18 | +0.76% | CNY 16.93 | CNY 17.32 | CNY 16.81 | 1.04M |
| 2026-07-08 | CNY 17.05 | -2.01% | CNY 17.56 | CNY 17.56 | CNY 16.97 | 1.11M |
| 2026-07-07 | CNY 17.40 | +1.28% | CNY 17.02 | CNY 17.89 | CNY 17.02 | 3.49M |
| 2026-07-06 | CNY 17.18 | +0.47% | CNY 17.15 | CNY 17.68 | CNY 16.90 | 2.86M |
| 2026-07-03 | CNY 17.10 | +3.07% | CNY 16.70 | CNY 17.25 | CNY 16.52 | 2.05M |
| 2026-07-02 | CNY 16.59 | +2.09% | CNY 16.26 | CNY 16.85 | CNY 16.09 | 1.43M |
| 2026-07-01 | CNY 16.25 | -0.55% | CNY 16.33 | CNY 16.42 | CNY 15.92 | 1.79M |
| 2026-06-30 | CNY 16.34 | -2.62% | CNY 16.76 | CNY 17.06 | CNY 16.19 | 1.86M |
| 2026-06-29 | CNY 16.78 | +0.60% | CNY 16.67 | CNY 16.98 | CNY 16.02 | 1.47M |
| 2026-06-26 | CNY 16.68 | -6.50% | CNY 16.99 | CNY 17.00 | CNY 16.47 | 1.79M |
| 2026-06-25 | CNY 17.84 | -0.06% | CNY 17.85 | CNY 18.13 | CNY 17.55 | 1.17M |
| 2026-06-24 | CNY 17.85 | -0.83% | CNY 18.00 | CNY 18.13 | CNY 17.70 | 1.58M |
| 2026-06-23 | CNY 18.00 | +1.12% | CNY 17.75 | CNY 18.27 | CNY 17.71 | 1.05M |
| 2026-06-22 | CNY 17.80 | -2.20% | CNY 18.18 | CNY 18.59 | CNY 17.70 | 1.51M |
| 2026-06-18 | CNY 18.20 | -0.71% | CNY 18.33 | CNY 18.52 | CNY 18.02 | 1.20M |
| 2026-06-17 | CNY 18.33 | -2.14% | CNY 18.73 | CNY 18.73 | CNY 18.30 | 830.20K |
| 2026-06-16 | CNY 18.73 | +0.05% | CNY 18.70 | CNY 18.80 | CNY 18.42 | 900.40K |
| 2026-06-15 | CNY 18.72 | -0.74% | CNY 18.86 | CNY 19.08 | CNY 18.60 | 1.33M |
| 2026-06-12 | CNY 18.86 | +2.72% | CNY 18.40 | CNY 19.08 | CNY 18.38 | 1.42M |
| 2026-06-11 | CNY 18.36 | -0.49% | CNY 18.44 | CNY 18.55 | CNY 18.20 | 664.60K |
| 2026-06-10 | CNY 18.45 | +1.43% | CNY 18.19 | CNY 18.69 | CNY 17.75 | 1.82M |
| 2026-06-09 | CNY 18.19 | -1.73% | CNY 18.65 | CNY 18.70 | CNY 18.15 | 899.18K |
| 2026-06-08 | CNY 18.51 | -1.59% | CNY 18.48 | CNY 18.81 | CNY 18.34 | 1.31M |
| 2026-06-05 | CNY 18.81 | +2.40% | CNY 18.51 | CNY 18.96 | CNY 18.38 | 1.46M |
| 2026-06-04 | CNY 18.37 | -2.08% | CNY 18.74 | CNY 18.88 | CNY 18.27 | 1.37M |
| 2026-06-03 | CNY 18.76 | -0.79% | CNY 18.88 | CNY 18.96 | CNY 18.51 | 1.08M |
| 2026-06-02 | CNY 18.91 | +1.12% | CNY 18.68 | CNY 19.08 | CNY 18.37 | 2.82M |
| 2026-06-01 | CNY 18.70 | -3.01% | CNY 19.47 | CNY 19.47 | CNY 18.28 | 3.60M |
| 2026-05-29 | CNY 19.28 | +0.78% | CNY 19.01 | CNY 19.62 | CNY 19.01 | 1.16M |
| 2026-05-28 | CNY 19.13 | -2.70% | CNY 19.66 | CNY 19.68 | CNY 18.96 | 1.38M |
| 2026-05-27 | CNY 19.66 | +0.31% | CNY 19.43 | CNY 19.79 | CNY 19.41 | 950.20K |
| 2026-05-26 | CNY 19.60 | -1.01% | CNY 19.68 | CNY 19.75 | CNY 19.26 | 1.28M |