Opple Lighting
XD欧普照 SH603515 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
14.87
+0.35
(+2.41%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.68
High
14.98
Low
14.58
Prev close
14.52
Amplitude
2.75%
Volume
1.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.56
MA10
14.57
MA20
14.84
MA60
16.14
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 14.68 | 14.98 | 14.58 | 14.87 | 2M |
| 2 | 2026-09-29 | 14.46 | 14.60 | 14.34 | 14.52 | 1M |
| 3 | 2026-09-28 | 14.54 | 14.61 | 14.31 | 14.34 | 1M |
| 4 | 2026-09-24 | 14.58 | 14.65 | 14.45 | 14.50 | 846K |
| 5 | 2026-09-23 | 14.85 | 14.85 | 14.53 | 14.56 | 1M |
| 6 | 2026-09-22 | 14.75 | 14.88 | 14.59 | 14.71 | 1M |
| 7 | 2026-09-21 | 14.59 | 14.74 | 14.54 | 14.68 | 2M |
| 8 | 2026-09-18 | 14.52 | 14.66 | 14.46 | 14.46 | 1M |
| 9 | 2026-09-17 | 14.59 | 14.64 | 14.36 | 14.50 | 1M |
| 10 | 2026-09-16 | 14.66 | 14.79 | 14.47 | 14.60 | 1M |
| 11 | 2026-09-15 | 14.82 | 14.82 | 14.66 | 14.68 | 961K |
| 12 | 2026-09-14 | 14.76 | 14.88 | 14.71 | 14.81 | 845K |
52W
Data range
14.31
8.5%
20.87
High/low over the last 250 trading days, and where the price sits.
← Stocks