Xiamen Changelight Co., Ltd. (SHE:300102)
China
· Delayed Price · Currency is CNY 23.88
+2.92 (13.93%)
At close: Dec 5, 2025
Xiamen Changelight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 12.26 | 12.56 | 12.26 | 12.52 | 12.52 | 2.62% | 19,508,350 |
| Sep 29, 2025 | 12.18 | 12.26 | 11.98 | 12.20 | 12.20 | 0.58% | 18,235,180 |
| Sep 26, 2025 | 12.33 | 12.48 | 12.13 | 12.13 | 12.13 | -2.18% | 18,440,200 |
| Sep 25, 2025 | 12.72 | 12.72 | 12.38 | 12.40 | 12.40 | -3.13% | 23,864,600 |
| Sep 24, 2025 | 12.10 | 12.98 | 12.05 | 12.80 | 12.80 | 5.09% | 26,053,800 |
| Sep 23, 2025 | 12.45 | 12.45 | 11.93 | 12.18 | 12.18 | -1.93% | 31,324,500 |
| Sep 22, 2025 | 12.38 | 12.52 | 12.33 | 12.42 | 12.42 | 0.08% | 15,087,100 |
| Sep 19, 2025 | 12.49 | 12.66 | 12.36 | 12.41 | 12.41 | -0.56% | 22,062,500 |
| Sep 18, 2025 | 12.80 | 12.98 | 12.36 | 12.48 | 12.48 | -2.65% | 37,532,140 |
| Sep 17, 2025 | 12.88 | 13.02 | 12.79 | 12.82 | 12.82 | -0.93% | 21,323,100 |
| Sep 16, 2025 | 12.74 | 12.97 | 12.58 | 12.94 | 12.94 | 1.17% | 25,871,920 |
| Sep 15, 2025 | 13.05 | 13.18 | 12.67 | 12.79 | 12.79 | -2.52% | 39,581,160 |
| Sep 12, 2025 | 13.30 | 13.42 | 13.08 | 13.12 | 13.12 | -1.28% | 29,681,800 |
| Sep 11, 2025 | 13.11 | 13.58 | 12.95 | 13.29 | 13.29 | 0.76% | 34,953,490 |
| Sep 10, 2025 | 13.07 | 13.28 | 12.98 | 13.19 | 13.19 | 0.61% | 23,352,520 |
| Sep 9, 2025 | 13.34 | 13.66 | 13.02 | 13.11 | 13.11 | -1.06% | 35,022,580 |
| Sep 8, 2025 | 13.15 | 13.60 | 12.78 | 13.25 | 13.25 | 0.08% | 42,058,900 |
| Sep 5, 2025 | 12.85 | 13.40 | 12.68 | 13.24 | 13.24 | 3.44% | 37,217,800 |
| Sep 4, 2025 | 13.50 | 13.67 | 12.40 | 12.80 | 12.80 | -4.69% | 50,219,250 |
| Sep 3, 2025 | 14.20 | 14.30 | 13.36 | 13.43 | 13.43 | -5.29% | 50,725,670 |
| Sep 2, 2025 | 15.32 | 15.57 | 14.17 | 14.18 | 14.18 | -9.10% | 71,566,610 |
| Sep 1, 2025 | 14.78 | 15.60 | 14.52 | 15.60 | 15.60 | 7.59% | 85,649,250 |
| Aug 29, 2025 | 14.48 | 14.95 | 14.22 | 14.50 | 14.50 | -0.21% | 61,380,300 |
| Aug 28, 2025 | 14.37 | 14.76 | 14.21 | 14.53 | 14.53 | 3.27% | 61,483,540 |
| Aug 27, 2025 | 14.44 | 14.77 | 14.00 | 14.07 | 14.07 | -2.97% | 57,979,600 |
| Aug 26, 2025 | 13.99 | 15.10 | 13.85 | 14.50 | 14.50 | 3.42% | 70,809,690 |
| Aug 25, 2025 | 14.15 | 14.20 | 13.66 | 14.02 | 14.02 | -0.43% | 59,475,560 |
| Aug 22, 2025 | 14.00 | 14.20 | 13.68 | 14.08 | 14.08 | -1.68% | 51,943,170 |
| Aug 21, 2025 | 13.99 | 14.55 | 13.83 | 14.32 | 14.32 | 2.36% | 62,911,740 |
| Aug 20, 2025 | 14.03 | 14.05 | 13.68 | 13.99 | 13.99 | 1.01% | 41,206,310 |
| Aug 19, 2025 | 13.96 | 14.07 | 13.70 | 13.85 | 13.85 | -0.86% | 43,167,310 |
| Aug 18, 2025 | 14.30 | 14.39 | 13.81 | 13.97 | 13.97 | -1.27% | 64,594,060 |
| Aug 15, 2025 | 13.58 | 14.15 | 13.23 | 14.15 | 14.15 | 6.15% | 71,536,750 |
| Aug 14, 2025 | 13.78 | 14.27 | 13.30 | 13.33 | 13.33 | -2.49% | 65,033,650 |
| Aug 13, 2025 | 13.50 | 13.83 | 13.37 | 13.67 | 13.67 | 0.89% | 45,956,690 |
| Aug 12, 2025 | 13.66 | 13.95 | 13.42 | 13.55 | 13.55 | -1.60% | 51,025,980 |
| Aug 11, 2025 | 13.57 | 14.17 | 13.31 | 13.77 | 13.77 | 4.32% | 81,082,890 |
| Aug 8, 2025 | 12.50 | 13.58 | 12.50 | 13.20 | 13.20 | 2.96% | 79,972,530 |
| Aug 7, 2025 | 13.00 | 13.48 | 12.75 | 12.82 | 12.82 | 2.48% | 80,154,330 |
| Aug 6, 2025 | 11.95 | 12.63 | 11.86 | 12.51 | 12.51 | 4.95% | 54,421,360 |
| Aug 5, 2025 | 11.66 | 11.93 | 11.66 | 11.92 | 11.92 | 1.97% | 25,797,600 |
| Aug 4, 2025 | 11.58 | 11.81 | 11.50 | 11.69 | 11.69 | - | 18,159,290 |
| Aug 1, 2025 | 11.81 | 11.87 | 11.65 | 11.69 | 11.69 | -1.02% | 22,875,000 |
| Jul 31, 2025 | 11.73 | 12.03 | 11.65 | 11.81 | 11.81 | 0.51% | 41,078,700 |
| Jul 30, 2025 | 11.67 | 11.96 | 11.58 | 11.75 | 11.75 | 0.34% | 29,982,800 |
| Jul 29, 2025 | 11.67 | 11.72 | 11.57 | 11.71 | 11.71 | -0.17% | 11,589,400 |
| Jul 28, 2025 | 11.65 | 11.77 | 11.54 | 11.73 | 11.73 | 0.95% | 16,646,600 |
| Jul 25, 2025 | 11.65 | 11.66 | 11.47 | 11.62 | 11.62 | 0.17% | 12,555,200 |
| Jul 24, 2025 | 11.53 | 11.69 | 11.45 | 11.60 | 11.60 | 0.69% | 14,763,200 |
| Jul 23, 2025 | 11.77 | 11.77 | 11.50 | 11.52 | 11.52 | -2.04% | 16,842,400 |
| Jul 22, 2025 | 11.69 | 11.85 | 11.62 | 11.76 | 11.76 | 0.17% | 16,241,600 |
| Jul 21, 2025 | 11.59 | 11.83 | 11.56 | 11.74 | 11.74 | 0.77% | 17,855,300 |
| Jul 18, 2025 | 11.63 | 11.75 | 11.51 | 11.65 | 11.65 | -0.51% | 18,334,860 |
| Jul 17, 2025 | 11.40 | 11.72 | 11.33 | 11.71 | 11.71 | 2.63% | 25,570,550 |
| Jul 16, 2025 | 11.26 | 11.49 | 11.22 | 11.41 | 11.41 | 1.42% | 19,005,400 |
| Jul 15, 2025 | 11.36 | 11.43 | 11.19 | 11.25 | 11.25 | -0.97% | 15,374,100 |
| Jul 14, 2025 | 11.30 | 11.38 | 11.21 | 11.36 | 11.36 | 0.44% | 11,759,260 |
| Jul 11, 2025 | 11.26 | 11.44 | 11.19 | 11.31 | 11.31 | 0.18% | 13,498,740 |