Xiamen Leading Optics Co., Ltd. Class A 605118
SSE · China · Electronic Technology
CNY 32.17+0.55 (+1.74%)
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 32.17 | +1.74% | CNY 31.62 | CNY 32.99 | CNY 31.36 | 4.09M |
| 2026-09-29 | CNY 31.62 | -0.41% | CNY 31.76 | CNY 32.19 | CNY 31.48 | 1.80M |
| 2026-09-28 | CNY 31.75 | -4.48% | CNY 33.24 | CNY 33.49 | CNY 31.62 | 3.71M |
| 2026-09-24 | CNY 33.24 | -3.76% | CNY 34.30 | CNY 35.18 | CNY 33.19 |
| 5.17M |
| 2026-09-23 | CNY 34.54 | +1.17% | CNY 34.15 | CNY 34.80 | CNY 33.44 | 6.99M |
| 2026-09-22 | CNY 34.14 | +2.22% | CNY 33.68 | CNY 34.28 | CNY 33.27 | 7.65M |
| 2026-09-21 | CNY 33.40 | +0.97% | CNY 33.18 | CNY 34.16 | CNY 33.05 | 4.04M |
| 2026-09-18 | CNY 33.08 | +0.67% | CNY 33.30 | CNY 33.39 | CNY 32.65 | 2.82M |
| 2026-09-17 | CNY 32.86 | -1.85% | CNY 33.18 | CNY 33.64 | CNY 32.83 | 2.76M |
| 2026-09-16 | CNY 33.48 | +2.48% | CNY 32.51 | CNY 33.79 | CNY 32.35 | 4.43M |
| 2026-09-15 | CNY 32.67 | -4.78% | CNY 34.19 | CNY 34.66 | CNY 32.50 | 6.79M |
| 2026-09-14 | CNY 34.31 | +4.44% | CNY 32.66 | CNY 34.96 | CNY 31.77 | 6.32M |
| 2026-09-11 | CNY 32.85 | 0.00% | CNY 32.40 | CNY 33.53 | CNY 31.55 | 4.70M |
| 2026-09-10 | CNY 32.85 | -3.10% | CNY 33.71 | CNY 33.72 | CNY 32.85 | 3.61M |
| 2026-09-09 | CNY 33.90 | -1.25% | CNY 34.30 | CNY 34.90 | CNY 33.69 | 5.89M |
| 2026-09-08 | CNY 34.33 | -0.17% | CNY 34.05 | CNY 34.39 | CNY 33.40 | 6.18M |
| 2026-09-07 | CNY 34.39 | -1.12% | CNY 34.78 | CNY 35.61 | CNY 33.96 | 8.18M |
| 2026-09-04 | CNY 34.78 | -2.58% | CNY 35.52 | CNY 36.27 | CNY 34.61 | 9.14M |
| 2026-09-03 | CNY 35.70 | +3.66% | CNY 34.42 | CNY 36.35 | CNY 33.49 | 17.75M |
| 2026-09-02 | CNY 34.44 | +10.00% | CNY 31.16 | CNY 34.44 | CNY 30.43 | 13.92M |
| 2026-09-01 | CNY 31.31 | -4.60% | CNY 32.82 | CNY 32.85 | CNY 31.20 | 9.44M |
| 2026-08-31 | CNY 32.82 | +9.99% | CNY 29.39 | CNY 32.82 | CNY 29.28 | 5.82M |
| 2026-08-28 | CNY 29.84 | +1.22% | CNY 29.28 | CNY 30.66 | CNY 29.28 | 4.68M |
| 2026-08-27 | CNY 29.48 | +4.61% | CNY 29.22 | CNY 30.80 | CNY 29.20 | 5.11M |
| 2026-08-26 | CNY 28.18 | -1.78% | CNY 28.69 | CNY 28.76 | CNY 27.97 | 1.76M |
| 2026-08-25 | CNY 28.69 | +0.35% | CNY 28.50 | CNY 28.82 | CNY 27.83 | 1.80M |
| 2026-08-24 | CNY 28.59 | -1.41% | CNY 29.09 | CNY 29.09 | CNY 27.96 | 1.90M |
| 2026-08-21 | CNY 29.00 | 0.00% | CNY 28.97 | CNY 29.25 | CNY 28.35 | 1.78M |
| 2026-08-20 | CNY 29.00 | -0.03% | CNY 29.17 | CNY 29.34 | CNY 28.61 | 2.05M |
| 2026-08-19 | CNY 29.01 | -4.45% | CNY 30.00 | CNY 30.15 | CNY 28.86 | 3.16M |
| 2026-08-18 | CNY 30.36 | +0.46% | CNY 30.20 | CNY 30.51 | CNY 29.81 | 2.68M |
| 2026-08-17 | CNY 30.22 | +3.18% | CNY 29.27 | CNY 30.35 | CNY 29.12 | 3.04M |
| 2026-08-14 | CNY 29.29 | +1.17% | CNY 28.79 | CNY 29.59 | CNY 28.79 | 1.99M |
| 2026-08-13 | CNY 28.95 | -1.06% | CNY 29.55 | CNY 29.85 | CNY 28.92 | 2.85M |
| 2026-08-12 | CNY 29.26 | -0.68% | CNY 29.30 | CNY 29.66 | CNY 29.16 | 2.23M |
| 2026-08-11 | CNY 29.46 | -0.51% | CNY 29.36 | CNY 29.77 | CNY 28.97 | 2.77M |
| 2026-08-10 | CNY 29.61 | -0.97% | CNY 29.88 | CNY 29.90 | CNY 28.98 | 3.52M |
| 2026-08-07 | CNY 29.90 | +2.15% | CNY 29.56 | CNY 30.09 | CNY 28.69 | 4.67M |
| 2026-08-06 | CNY 29.27 | +1.00% | CNY 28.76 | CNY 29.69 | CNY 28.58 | 4.23M |
| 2026-08-05 | CNY 28.98 | -0.86% | CNY 28.92 | CNY 29.58 | CNY 28.73 | 6.55M |
| 2026-08-04 | CNY 29.23 | +3.29% | CNY 28.59 | CNY 29.29 | CNY 28.21 | 4.47M |
| 2026-08-03 | CNY 28.30 | +0.53% | CNY 28.20 | CNY 28.55 | CNY 27.78 | 2.57M |
| 2026-07-31 | CNY 28.15 | +2.77% | CNY 28.35 | CNY 28.92 | CNY 28.09 | 3.15M |
| 2026-07-30 | CNY 27.39 | -4.50% | CNY 28.64 | CNY 28.67 | CNY 27.06 | 2.62M |
| 2026-07-29 | CNY 28.68 | +1.63% | CNY 28.40 | CNY 28.88 | CNY 27.71 | 2.48M |
| 2026-07-28 | CNY 28.22 | -1.16% | CNY 28.46 | CNY 29.10 | CNY 28.03 | 2.44M |
| 2026-07-27 | CNY 28.55 | +3.22% | CNY 27.39 | CNY 28.58 | CNY 27.30 | 2.21M |
| 2026-07-24 | CNY 27.66 | -2.64% | CNY 27.89 | CNY 28.50 | CNY 27.53 | 1.90M |
| 2026-07-23 | CNY 28.41 | +1.32% | CNY 28.50 | CNY 28.75 | CNY 27.80 | 2.03M |
| 2026-07-22 | CNY 28.04 | -2.64% | CNY 28.38 | CNY 29.15 | CNY 27.90 | 2.82M |
| 2026-07-21 | CNY 28.80 | +1.62% | CNY 28.22 | CNY 28.91 | CNY 26.32 | 4.31M |
| 2026-07-20 | CNY 28.34 | +2.46% | CNY 28.08 | CNY 29.46 | CNY 26.91 | 5.08M |
| 2026-07-17 | CNY 27.66 | -8.32% | CNY 30.00 | CNY 30.30 | CNY 27.60 | 3.80M |
| 2026-07-16 | CNY 30.17 | -1.98% | CNY 30.20 | CNY 31.29 | CNY 30.00 | 3.00M |
| 2026-07-15 | CNY 30.78 | +0.79% | CNY 30.85 | CNY 31.27 | CNY 30.24 | 3.85M |
| 2026-07-14 | CNY 30.54 | -2.58% | CNY 30.84 | CNY 31.66 | CNY 30.06 | 4.59M |
| 2026-07-13 | CNY 31.35 | -6.75% | CNY 33.00 | CNY 34.20 | CNY 31.21 | 5.29M |
| 2026-07-10 | CNY 33.62 | -3.22% | CNY 35.50 | CNY 35.79 | CNY 33.62 | 7.47M |
| 2026-07-09 | CNY 34.74 | -5.37% | CNY 37.07 | CNY 37.58 | CNY 33.04 | 9.02M |
| 2026-07-08 | CNY 36.71 | -3.60% | CNY 37.75 | CNY 38.59 | CNY 36.56 | 9.67M |
| 2026-07-07 | CNY 38.08 | +9.99% | CNY 34.99 | CNY 38.08 | CNY 34.86 | 5.45M |
| 2026-07-06 | CNY 34.62 | -4.26% | CNY 37.16 | CNY 37.47 | CNY 34.20 | 5.60M |
| 2026-07-03 | CNY 36.16 | +3.20% | CNY 34.94 | CNY 36.40 | CNY 34.85 | 5.23M |
| 2026-07-02 | CNY 35.04 | -2.40% | CNY 35.90 | CNY 36.58 | CNY 34.67 | 5.19M |
| 2026-07-01 | CNY 35.90 | +2.89% | CNY 35.50 | CNY 36.33 | CNY 34.50 | 6.44M |
| 2026-06-30 | CNY 34.89 | +5.73% | CNY 32.85 | CNY 35.21 | CNY 32.54 | 6.31M |
| 2026-06-29 | CNY 33.00 | +1.54% | CNY 32.42 | CNY 33.50 | CNY 31.44 | 5.52M |
| 2026-06-26 | CNY 32.50 | -3.01% | CNY 33.75 | CNY 33.76 | CNY 31.71 | 5.29M |
| 2026-06-25 | CNY 33.51 | -4.15% | CNY 34.62 | CNY 35.19 | CNY 32.96 | 7.32M |
| 2026-06-24 | CNY 34.96 | +1.92% | CNY 34.70 | CNY 35.64 | CNY 32.78 | 11.73M |
| 2026-06-23 | CNY 34.30 | +10.01% | CNY 32.14 | CNY 34.30 | CNY 31.10 | 2.21M |
| 2026-06-22 | CNY 31.18 | -4.65% | CNY 32.38 | CNY 33.02 | CNY 30.80 | 3.40M |
| 2026-06-18 | CNY 32.70 | -1.51% | CNY 33.20 | CNY 33.30 | CNY 32.45 | 2.70M |
| 2026-06-17 | CNY 33.20 | +0.64% | CNY 32.40 | CNY 33.67 | CNY 32.11 | 3.24M |
| 2026-06-16 | CNY 32.99 | +0.15% | CNY 32.90 | CNY 33.11 | CNY 32.40 | 2.65M |
| 2026-06-15 | CNY 32.94 | +1.23% | CNY 32.26 | CNY 33.32 | CNY 32.05 | 3.61M |
| 2026-06-12 | CNY 32.54 | +0.77% | CNY 33.00 | CNY 33.40 | CNY 32.13 | 2.64M |
| 2026-06-11 | CNY 32.29 | +0.75% | CNY 31.88 | CNY 32.51 | CNY 31.03 | 3.57M |
| 2026-06-10 | CNY 32.05 | -3.35% | CNY 32.62 | CNY 32.97 | CNY 31.49 | 3.25M |
| 2026-06-09 | CNY 33.16 | +0.73% | CNY 33.68 | CNY 33.85 | CNY 32.63 | 3.67M |
| 2026-06-08 | CNY 32.92 | -4.97% | CNY 34.16 | CNY 34.20 | CNY 32.37 | 2.57M |
| 2026-06-05 | CNY 34.64 | -1.17% | CNY 35.05 | CNY 35.70 | CNY 34.05 | 2.55M |
| 2026-06-04 | CNY 35.05 | +0.66% | CNY 34.62 | CNY 35.58 | CNY 34.40 | 2.60M |
| 2026-06-03 | CNY 34.82 | -1.00% | CNY 35.02 | CNY 35.60 | CNY 34.50 | 3.60M |
| 2026-06-02 | CNY 35.17 | -2.36% | CNY 35.61 | CNY 36.50 | CNY 34.48 | 4.25M |
| 2026-06-01 | CNY 36.02 | +0.06% | CNY 36.01 | CNY 36.80 | CNY 35.30 | 3.11M |
| 2026-05-29 | CNY 36.00 | -2.09% | CNY 36.51 | CNY 37.00 | CNY 35.82 | 3.26M |
| 2026-05-28 | CNY 36.77 | -1.39% | CNY 37.80 | CNY 37.80 | CNY 36.05 | 3.86M |
| 2026-05-27 | CNY 37.29 | -5.76% | CNY 39.87 | CNY 40.00 | CNY 37.29 | 2.69M |
| 2026-05-26 | CNY 39.57 | -2.13% | CNY 40.19 | CNY 40.32 | CNY 39.18 | 2.20M |