Skip to main content
Cnlight Co.,Ltd (SHE:002076)
China flag China · Delayed Price · Currency is CNY
2.180
-0.110 (-4.80%)
Apr 30, 2026, 11:54 AM CST

Cnlight Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.282.352.262.292.291.33%63,061,500
Apr 28, 20262.322.332.202.262.26-1.31%44,315,700
Apr 27, 20262.202.302.202.292.294.57%43,213,600
Apr 24, 20262.132.202.112.192.193.79%30,991,300
Apr 23, 20262.122.142.092.112.11-19,127,500
Apr 22, 20262.192.202.102.112.11-4.52%56,606,730
Apr 21, 20262.232.242.192.212.21-0.90%25,358,900
Apr 20, 20262.192.262.182.232.232.29%29,475,910
Apr 17, 20262.182.212.172.182.18-0.46%18,112,700
Apr 16, 20262.182.202.152.192.190.46%23,054,906
Apr 15, 20262.152.232.132.182.182.35%37,511,800
Apr 14, 20262.112.142.082.132.131.91%18,634,100
Apr 13, 20262.142.162.052.092.09-2.34%31,376,100
Apr 10, 20262.102.152.092.142.141.90%18,767,610
Apr 9, 20262.092.102.062.102.10-15,081,800
Apr 8, 20262.082.112.062.102.102.94%21,416,700
Apr 7, 20261.992.051.992.042.041.49%12,784,600
Apr 3, 20262.062.072.012.012.01-2.43%17,252,090
Apr 2, 20262.102.152.052.062.06-2.37%25,366,600
Apr 1, 20262.082.142.072.112.112.43%29,124,400
Mar 31, 20262.112.192.062.062.06-1.44%40,251,100
Mar 30, 20262.052.102.042.092.090.48%22,445,700
Mar 27, 20262.062.082.032.082.08-17,026,890
Mar 26, 20262.072.112.052.082.080.97%24,949,130
Mar 25, 20261.972.061.972.062.065.10%23,148,430
Mar 24, 20261.992.011.901.961.96-1.01%30,113,180
Mar 23, 20262.022.031.981.981.98-4.81%32,680,700
Mar 20, 20262.142.162.082.082.08-2.35%25,342,200
Mar 19, 20262.192.212.122.132.13-3.18%27,883,500
Mar 18, 20262.152.202.142.202.202.80%22,460,502
Mar 17, 20262.212.252.142.142.14-2.73%28,846,900
Mar 16, 20262.162.222.152.202.201.85%24,002,604
Mar 13, 20262.162.212.152.162.16-0.46%26,707,800
Mar 12, 20262.132.222.122.172.171.40%27,894,560
Mar 11, 20262.162.162.122.142.14-0.93%20,108,600
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