Skip to main content
Cnlight Co.,Ltd (SHE:002076)
China flag China · Delayed Price · Currency is CNY
2.160
+0.040 (1.89%)
Mar 10, 2026, 3:04 PM CST

Cnlight Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262.152.172.132.162.161.89%15,360,630
Mar 9, 20262.112.142.082.122.12-0.93%21,107,232
Mar 6, 20262.102.142.092.142.141.90%16,556,000
Mar 5, 20262.062.122.062.102.102.94%22,210,900
Mar 4, 20262.042.071.992.042.04-0.97%23,883,500
Mar 3, 20262.162.192.052.062.06-4.63%38,401,940
Mar 2, 20262.192.202.122.162.16-3.14%35,142,600
Feb 27, 20262.222.232.202.232.230.45%21,460,000
Feb 26, 20262.232.272.202.222.220.45%32,450,000
Feb 25, 20262.172.212.162.212.211.84%19,510,218
Feb 24, 20262.152.212.152.172.170.93%22,662,000
Feb 13, 20262.112.162.102.152.150.94%21,570,600
Feb 12, 20262.172.182.132.132.13-1.39%17,462,100
Feb 11, 20262.202.202.162.162.16-1.37%16,404,500
Feb 10, 20262.192.202.162.192.19-19,459,100
Feb 9, 20262.232.252.182.192.19-0.90%25,643,000
Feb 6, 20262.192.242.182.212.210.45%22,284,200
Feb 5, 20262.202.222.162.202.20-0.90%19,605,700
Feb 4, 20262.152.242.132.222.223.26%32,028,202
Feb 3, 20262.172.192.112.152.150.94%28,245,000
Feb 2, 20262.152.222.112.132.13-4.05%55,949,500
Jan 30, 20262.272.272.222.222.22-5.13%21,303,300
Jan 29, 20262.352.412.312.342.34-0.43%27,896,100
Jan 28, 20262.432.442.332.352.35-2.89%29,302,700
Jan 27, 20262.382.462.332.422.42-1.22%44,675,000
Jan 26, 20262.392.502.392.452.452.94%49,346,500
Jan 23, 20262.352.432.332.382.380.85%30,270,200
Jan 22, 20262.372.412.332.362.36-0.42%26,017,230
Jan 21, 20262.342.372.302.372.37-26,334,700
Jan 20, 20262.332.392.302.372.373.95%57,292,300
Jan 19, 20262.162.282.152.282.285.07%37,028,100
Jan 16, 20262.182.192.132.172.170.93%24,362,100
Jan 15, 20262.132.162.122.152.151.42%16,402,600
Jan 14, 20262.142.172.102.122.12-0.47%25,463,200
Jan 13, 20262.172.192.132.132.13-0.93%23,319,800
Jan 12, 20262.242.252.132.152.15-4.02%48,283,000
Jan 9, 20262.222.242.202.242.240.90%23,130,500
Jan 8, 20262.152.242.152.222.222.78%22,526,526
Jan 7, 20262.182.212.152.162.16-0.92%21,147,200
Jan 6, 20262.132.212.122.182.183.32%43,296,900
Jan 5, 20262.012.112.012.112.114.98%29,149,300
Dec 31, 20252.022.031.992.012.01-0.50%14,257,500
Dec 30, 20252.012.042.012.022.02-0.49%12,046,500
Dec 29, 20252.072.072.022.032.03-1.93%17,471,000
Dec 26, 20252.082.092.062.072.07-0.48%14,661,700
Dec 25, 20252.082.102.082.082.08-0.48%14,756,700
Dec 24, 20252.072.102.062.092.090.48%12,808,700
Dec 23, 20252.062.082.042.082.080.97%14,400,800
Dec 22, 20252.052.122.052.062.061.48%22,899,800
Dec 19, 20252.022.042.002.032.030.50%13,771,200
Dec 18, 20252.002.041.982.022.021.51%13,833,300
Dec 17, 20251.962.021.931.991.991.53%21,051,600
Dec 16, 20252.052.071.961.961.96-4.85%34,633,320
Dec 15, 20252.072.102.042.062.06-0.48%14,891,400
Dec 12, 20252.072.092.062.072.070.49%12,106,400
Dec 11, 20252.132.142.042.062.06-3.74%28,046,600
Dec 10, 20252.132.162.112.142.140.47%21,745,750
Dec 9, 20252.132.222.112.132.130.47%32,518,000
Dec 8, 20252.142.142.102.122.12-0.47%30,311,300
Dec 5, 20252.022.132.002.132.134.93%33,917,000
Dec 4, 20252.072.092.032.032.03-2.40%18,140,100
Dec 3, 20252.102.122.052.082.08-0.95%18,779,000
Dec 2, 20252.152.152.092.102.10-2.33%21,874,900
Dec 1, 20252.152.172.142.152.15-0.46%21,648,800
Nov 28, 20252.132.162.122.162.161.41%18,578,400
Nov 27, 20252.132.172.122.132.13-0.47%23,714,000
Nov 26, 20252.112.162.072.142.14-32,043,300
Nov 25, 20252.092.182.092.142.142.39%34,461,100
Nov 24, 20252.052.142.052.092.091.95%35,193,900
Nov 21, 20252.132.152.052.052.05-5.09%42,026,100
Nov 20, 20252.262.262.162.162.16-4.85%58,914,400
Nov 19, 20252.242.302.222.272.271.34%44,578,200
Nov 18, 20252.302.332.212.242.24-2.61%48,360,870
Nov 17, 20252.332.392.282.302.30-1.71%52,728,900
Nov 14, 20252.452.562.332.342.34-4.49%88,551,000
Nov 13, 20252.432.462.362.452.45-0.41%69,786,330
Nov 12, 20252.512.552.372.462.461.23%145,214,900
Nov 11, 20252.372.432.342.432.435.19%32,732,290
Nov 10, 20252.242.312.232.312.315.00%75,885,230
Nov 7, 20252.222.262.172.202.20-0.90%56,835,250
Nov 6, 20252.272.302.222.222.22-5.13%103,410,500
Nov 5, 20252.232.342.202.342.344.93%101,287,400
Nov 4, 20252.272.272.172.232.233.24%123,996,500
Nov 3, 20252.052.162.052.162.164.85%22,595,330
Oct 31, 20252.032.121.982.062.06-0.48%60,177,130
Oct 30, 20252.052.132.042.072.07-0.48%68,069,830
Oct 29, 20251.982.081.942.082.085.05%82,267,630
Oct 28, 20252.052.101.961.981.98-3.88%75,949,460
Oct 27, 20252.152.152.052.062.06-2.83%93,991,590
Oct 24, 20252.112.122.112.122.124.95%23,430,100
Oct 23, 20252.002.041.952.022.022.02%80,153,790
Oct 22, 20251.891.981.881.981.984.76%39,567,870
Oct 21, 20251.871.891.861.891.890.53%19,732,000
Oct 20, 20251.841.881.831.881.882.73%18,340,690
Oct 17, 20251.861.881.831.831.83-1.61%18,099,600
Oct 16, 20251.851.891.841.861.86-16,909,740
Oct 15, 20251.861.871.841.861.86-12,669,030
Oct 14, 20251.871.881.851.861.860.54%16,319,400
Oct 13, 20251.831.861.801.851.85-1.07%16,478,200
Oct 10, 20251.861.891.861.871.870.54%15,436,700