SHG, 603515 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

SHG, 603515: Opple Lighting Co Ltd

25 Aug 2025

LAST: 19.19	CHANGE: 0.24	OPEN: 19.09	HIGH: 19.22	ASK: 0.00	VOLUME: 1.28M
LAST: 19.19	CHG(%): 1.27	PREV: 18.95	LOW: 18.97	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
25 Aug 25	19.09	19.22	18.97	19.19	1.28M
22 Aug 25	19.08	19.13	18.83	18.95	1.66M
21 Aug 25	18.75	19.10	18.67	19.06	1.6M
20 Aug 25	18.42	18.75	18.30	18.74	1.89M
19 Aug 25	18.44	18.88	18.36	18.38	1.96M
18 Aug 25	18.56	18.70	17.88	18.48	1.58M
15 Aug 25	18.59	18.59	18.31	18.49	1.35M
14 Aug 25	18.83	18.83	18.37	18.43	1.06M
13 Aug 25	18.85	18.97	18.68	18.78	980K
12 Aug 25	18.78	19.00	18.75	18.79	1.05M

COMPANY PROFILE

Name:	Opple Lighting Co Ltd
About:	Opple Lighting Co.,LTD engages in the research and development, production, and sale of smart lighting products in China and internationally. The company's products include home lighting fixtures, light sources, commercial lighting lamps, illumination control systems and others. The company offers home lighting fixtures including living room series, dining series, bedroom series, children's room series, study room series, kitchen series and balcony series. It also offers commercial lighting lamps, including downlight series, spotlights, as well as lamp panels, and others. In addition, the company offers energy-saving light sources and brackets, switches, sockets, and electrical modules, as well as bathroom masters. The Company distributes its products within the domestic market and to overseas markets, including South Africa, South Asia, the Middle East and North Africa. Opple Lighting Co.,LTD was founded in 1996 and is headquartered in Shanghai, China.
Address:	Shanghai Building V3, Shanghai, China, 201103
Website:	https://www.opple.com.cn
ISIN:	CNE100002FW4

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	15.04
PtB:	2.05
PtS:	2.01
EBITDA:	912.11M
Shares:	743.82M
Market Cap:	14.274B

TECHNICALS

MA5:	18.86
MA10:	18.73
MA20:	18.71
MA50:	18.07
MA100:	17.50
MA200:	17.24
STO9:	96.43
STO14:	96.43
RSI14:	65.04
MTM14:	0.56
ROC14:	0.03
ATR:	0.40
Week High:	19.22
Week Low:	17.88
Month High:	19.30
Month Low:	17.55
Year High:	20.51
Year Low:	13.67