Xiamen Changelight Co., Ltd. (SHE:300102)
China
· Delayed Price · Currency is CNY 34.79
-0.49 (-1.39%)
Mar 9, 2026, 3:04 PM CST
Xiamen Changelight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.12 | 34.96 | 33.55 | 34.79 | 34.79 | -1.39% | 54,911,800 |
| Mar 6, 2026 | 35.20 | 36.00 | 34.47 | 35.28 | 35.28 | -4.31% | 78,996,780 |
| Mar 5, 2026 | 34.10 | 38.19 | 34.07 | 36.87 | 36.87 | 11.32% | 116,619,400 |
| Mar 4, 2026 | 31.72 | 34.42 | 31.55 | 33.12 | 33.12 | 3.44% | 64,680,527 |
| Mar 3, 2026 | 36.18 | 36.30 | 31.90 | 32.02 | 32.02 | -12.08% | 88,855,350 |
| Mar 2, 2026 | 36.16 | 38.48 | 36.08 | 36.42 | 36.42 | -3.01% | 65,667,080 |
| Feb 27, 2026 | 36.99 | 38.48 | 36.67 | 37.55 | 37.55 | 0.21% | 66,041,350 |
| Feb 26, 2026 | 37.90 | 38.22 | 36.80 | 37.47 | 37.47 | -2.90% | 74,240,160 |
| Feb 25, 2026 | 36.06 | 39.39 | 35.36 | 38.59 | 38.59 | 7.19% | 101,256,900 |
| Feb 24, 2026 | 36.14 | 37.15 | 35.90 | 36.00 | 36.00 | -0.22% | 55,109,900 |
| Feb 13, 2026 | 36.85 | 37.87 | 36.02 | 36.08 | 36.08 | -1.37% | 66,272,510 |
| Feb 12, 2026 | 36.19 | 37.06 | 36.19 | 36.58 | 36.58 | -0.60% | 59,354,810 |
| Feb 11, 2026 | 37.99 | 38.49 | 36.60 | 36.80 | 36.80 | -3.69% | 86,598,620 |
| Feb 10, 2026 | 41.13 | 41.88 | 38.02 | 38.21 | 38.21 | -6.28% | 115,332,100 |
| Feb 9, 2026 | 40.49 | 42.83 | 40.05 | 40.77 | 40.77 | 4.51% | 116,006,000 |
| Feb 6, 2026 | 40.87 | 41.77 | 38.85 | 39.01 | 39.01 | -6.88% | 121,757,004 |
| Feb 5, 2026 | 40.66 | 44.38 | 40.66 | 41.89 | 41.89 | -2.40% | 133,757,206 |
| Feb 4, 2026 | 41.04 | 45.66 | 41.04 | 42.92 | 42.92 | 1.23% | 196,556,000 |
| Feb 3, 2026 | 39.03 | 43.53 | 38.65 | 42.40 | 42.40 | 10.33% | 170,273,300 |
| Feb 2, 2026 | 39.50 | 41.16 | 38.31 | 38.43 | 38.43 | 0.79% | 111,575,100 |
| Jan 30, 2026 | 39.03 | 40.95 | 37.60 | 38.13 | 38.13 | -4.75% | 117,710,100 |
| Jan 29, 2026 | 42.00 | 43.28 | 39.80 | 40.03 | 40.03 | -7.76% | 149,749,250 |
| Jan 28, 2026 | 40.87 | 43.66 | 40.08 | 43.40 | 43.40 | 5.14% | 194,935,500 |
| Jan 27, 2026 | 39.65 | 42.70 | 39.64 | 41.28 | 41.28 | -2.92% | 159,328,700 |
| Jan 26, 2026 | 41.75 | 46.80 | 39.39 | 42.52 | 42.52 | 8.55% | 290,397,300 |
| Jan 23, 2026 | 32.93 | 39.17 | 32.93 | 39.17 | 39.17 | 20.01% | 188,680,300 |
| Jan 22, 2026 | 31.34 | 32.96 | 30.92 | 32.64 | 32.64 | 4.95% | 114,966,500 |
| Jan 21, 2026 | 31.95 | 32.68 | 30.98 | 31.10 | 31.10 | -2.32% | 89,911,470 |
| Jan 20, 2026 | 34.24 | 35.26 | 31.21 | 31.84 | 31.84 | -6.98% | 122,854,932 |
| Jan 19, 2026 | 32.65 | 35.52 | 32.51 | 34.23 | 34.23 | 3.54% | 129,286,000 |
| Jan 16, 2026 | 33.66 | 34.96 | 33.00 | 33.06 | 33.06 | 0.88% | 115,533,100 |
| Jan 15, 2026 | 34.05 | 34.66 | 32.11 | 32.77 | 32.77 | -5.43% | 139,958,481 |
| Jan 14, 2026 | 36.00 | 38.00 | 34.47 | 34.65 | 34.65 | -3.54% | 200,698,600 |
| Jan 13, 2026 | 38.76 | 39.59 | 34.01 | 35.92 | 35.92 | -7.64% | 215,823,400 |
| Jan 12, 2026 | 39.00 | 44.66 | 37.01 | 38.89 | 38.89 | 3.90% | 263,587,600 |
| Jan 9, 2026 | 33.90 | 37.43 | 31.95 | 37.43 | 37.43 | 20.01% | 250,395,785 |
| Jan 8, 2026 | 25.58 | 31.19 | 25.32 | 31.19 | 31.19 | 20.01% | 227,550,103 |
| Jan 7, 2026 | 25.01 | 26.87 | 24.27 | 25.99 | 25.99 | 0.62% | 150,638,200 |
| Jan 6, 2026 | 25.45 | 25.96 | 24.58 | 25.83 | 25.83 | -0.92% | 145,457,800 |
| Jan 5, 2026 | 27.40 | 27.47 | 25.40 | 26.07 | 26.07 | -5.41% | 207,392,200 |
| Dec 31, 2025 | 24.22 | 28.20 | 24.08 | 27.56 | 27.56 | 15.75% | 235,478,100 |
| Dec 30, 2025 | 24.43 | 26.10 | 23.70 | 23.81 | 23.81 | -4.65% | 184,393,900 |
| Dec 29, 2025 | 23.79 | 25.43 | 23.50 | 24.97 | 24.97 | 2.76% | 160,272,175 |
| Dec 26, 2025 | 24.50 | 25.30 | 24.01 | 24.30 | 24.30 | -1.30% | 161,502,600 |
| Dec 25, 2025 | 23.06 | 24.82 | 23.06 | 24.62 | 24.62 | 5.62% | 170,132,000 |
| Dec 24, 2025 | 22.68 | 23.65 | 22.42 | 23.31 | 23.31 | 1.13% | 113,082,400 |
| Dec 23, 2025 | 23.80 | 23.99 | 22.72 | 23.05 | 23.05 | -3.80% | 120,634,400 |
| Dec 22, 2025 | 24.89 | 25.06 | 23.73 | 23.96 | 23.96 | -3.23% | 121,061,600 |
| Dec 19, 2025 | 25.30 | 26.76 | 24.42 | 24.76 | 24.76 | -0.44% | 153,144,200 |
| Dec 18, 2025 | 24.36 | 26.08 | 23.86 | 24.87 | 24.87 | 2.51% | 178,173,232 |
| Dec 17, 2025 | 23.55 | 25.38 | 23.55 | 24.26 | 24.26 | 0.87% | 161,368,985 |
| Dec 16, 2025 | 24.91 | 25.35 | 24.05 | 24.05 | 24.05 | -3.10% | 155,801,600 |
| Dec 15, 2025 | 25.89 | 26.49 | 24.81 | 24.82 | 24.82 | -5.70% | 174,503,300 |
| Dec 12, 2025 | 25.65 | 28.30 | 25.39 | 26.32 | 26.32 | 3.22% | 208,610,000 |
| Dec 11, 2025 | 26.54 | 26.68 | 25.20 | 25.50 | 25.50 | -1.62% | 155,763,000 |
| Dec 10, 2025 | 25.82 | 27.51 | 25.63 | 25.92 | 25.92 | -1.37% | 195,223,800 |
| Dec 9, 2025 | 23.26 | 27.28 | 23.26 | 26.28 | 26.28 | 11.40% | 237,520,400 |
| Dec 8, 2025 | 24.71 | 25.50 | 23.00 | 23.59 | 23.59 | -1.21% | 264,347,600 |
| Dec 5, 2025 | 21.27 | 25.15 | 21.27 | 23.88 | 23.88 | 13.93% | 252,887,600 |
| Dec 4, 2025 | 19.20 | 21.97 | 19.07 | 20.96 | 20.96 | 5.12% | 205,202,800 |
| Dec 3, 2025 | 20.93 | 21.60 | 19.48 | 19.94 | 19.94 | -9.49% | 213,198,800 |
| Dec 2, 2025 | 20.48 | 22.89 | 19.70 | 22.03 | 22.03 | 4.90% | 250,193,700 |
| Dec 1, 2025 | 20.65 | 22.22 | 20.01 | 21.00 | 21.00 | 10.12% | 261,563,000 |
| Nov 28, 2025 | 18.00 | 19.07 | 17.35 | 19.07 | 19.07 | 20.01% | 142,910,100 |
| Nov 27, 2025 | 15.60 | 16.36 | 15.18 | 15.89 | 15.89 | -2.22% | 126,226,400 |
| Nov 26, 2025 | 15.51 | 17.22 | 15.09 | 16.25 | 16.25 | 10.47% | 173,527,600 |
| Nov 25, 2025 | 14.50 | 15.36 | 14.21 | 14.71 | 14.71 | 2.15% | 96,554,960 |
| Nov 24, 2025 | 13.81 | 14.77 | 13.68 | 14.40 | 14.40 | 6.82% | 89,405,600 |
| Nov 21, 2025 | 13.80 | 14.18 | 13.47 | 13.48 | 13.48 | -3.85% | 54,933,400 |
| Nov 20, 2025 | 14.00 | 14.38 | 13.65 | 14.02 | 14.02 | 3.09% | 60,922,300 |
| Nov 19, 2025 | 13.91 | 14.02 | 13.50 | 13.60 | 13.60 | -3.06% | 44,684,550 |
| Nov 18, 2025 | 14.23 | 14.44 | 13.85 | 14.03 | 14.03 | -2.03% | 66,552,300 |
| Nov 17, 2025 | 13.78 | 14.59 | 13.58 | 14.32 | 14.32 | 5.14% | 85,227,050 |
| Nov 14, 2025 | 13.88 | 14.08 | 13.54 | 13.62 | 13.62 | -4.22% | 75,664,190 |
| Nov 13, 2025 | 14.39 | 14.81 | 14.20 | 14.22 | 14.22 | -4.05% | 90,435,700 |
| Nov 12, 2025 | 14.10 | 14.98 | 14.07 | 14.82 | 14.82 | 1.86% | 113,864,200 |
| Nov 11, 2025 | 14.42 | 15.15 | 14.11 | 14.55 | 14.55 | 2.32% | 110,117,500 |
| Nov 10, 2025 | 15.90 | 15.91 | 14.18 | 14.22 | 14.22 | -2.34% | 164,073,500 |
| Nov 7, 2025 | 12.13 | 14.56 | 12.00 | 14.56 | 14.56 | 20.03% | 123,349,700 |
| Nov 6, 2025 | 12.10 | 12.26 | 12.04 | 12.13 | 12.13 | 0.25% | 13,482,500 |
| Nov 5, 2025 | 11.82 | 12.25 | 11.78 | 12.10 | 12.10 | 0.83% | 15,317,000 |
| Nov 4, 2025 | 12.01 | 12.08 | 11.85 | 12.00 | 12.00 | -0.83% | 13,266,800 |
| Nov 3, 2025 | 11.91 | 12.13 | 11.79 | 12.10 | 12.10 | 1.17% | 14,976,900 |
| Oct 31, 2025 | 12.07 | 12.17 | 11.96 | 11.96 | 11.96 | -0.99% | 16,289,100 |
| Oct 30, 2025 | 12.23 | 12.35 | 12.08 | 12.08 | 12.08 | -1.79% | 18,057,300 |
| Oct 29, 2025 | 12.28 | 12.45 | 12.18 | 12.30 | 12.30 | -0.65% | 20,802,000 |
| Oct 28, 2025 | 12.10 | 12.53 | 12.00 | 12.38 | 12.38 | 1.56% | 32,469,800 |
| Oct 27, 2025 | 12.00 | 12.34 | 11.92 | 12.19 | 12.19 | 2.09% | 28,956,300 |
| Oct 24, 2025 | 12.00 | 12.20 | 11.88 | 11.94 | 11.94 | 3.29% | 33,708,000 |
| Oct 23, 2025 | 11.63 | 11.68 | 11.34 | 11.56 | 11.56 | -0.34% | 14,183,900 |
| Oct 22, 2025 | 11.54 | 11.68 | 11.47 | 11.60 | 11.60 | -0.17% | 11,812,900 |
| Oct 21, 2025 | 11.45 | 11.67 | 11.37 | 11.62 | 11.62 | 1.93% | 14,614,600 |
| Oct 20, 2025 | 11.55 | 11.59 | 11.33 | 11.40 | 11.40 | -0.52% | 11,989,900 |
| Oct 17, 2025 | 11.64 | 11.75 | 11.32 | 11.46 | 11.46 | -1.55% | 20,232,200 |
| Oct 16, 2025 | 11.90 | 11.91 | 11.60 | 11.64 | 11.64 | -2.35% | 17,305,450 |
| Oct 15, 2025 | 11.87 | 11.97 | 11.77 | 11.92 | 11.92 | 0.85% | 12,354,000 |
| Oct 14, 2025 | 12.19 | 12.26 | 11.79 | 11.82 | 11.82 | -2.88% | 19,337,550 |
| Oct 13, 2025 | 11.65 | 12.35 | 11.55 | 12.17 | 12.17 | 0.33% | 27,510,110 |
| Oct 10, 2025 | 12.70 | 12.72 | 12.05 | 12.13 | 12.13 | -3.88% | 34,961,000 |
| Oct 9, 2025 | 12.55 | 12.80 | 12.54 | 12.62 | 12.62 | 0.80% | 24,879,520 |