Xiamen Changelight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.19	33.60	31.56	32.50	32.50	2.33%	53,067,660
Apr 27, 2026	31.61	32.27	31.45	31.76	31.76	-0.97%	37,453,360
Apr 24, 2026	33.46	33.48	31.86	32.07	32.07	-5.57%	60,930,789
Apr 23, 2026	35.54	35.60	33.75	33.96	33.96	-7.69%	93,080,500
Apr 22, 2026	34.85	36.90	34.68	36.79	36.79	2.54%	84,994,770
Apr 21, 2026	35.51	36.85	35.25	35.88	35.88	1.04%	97,849,120
Apr 20, 2026	33.50	35.88	33.49	35.51	35.51	7.93%	105,079,600
Apr 17, 2026	32.15	33.15	32.10	32.90	32.90	1.45%	53,646,250
Apr 16, 2026	32.80	33.00	32.13	32.43	32.43	-0.83%	55,769,650
Apr 15, 2026	33.59	34.43	32.42	32.70	32.70	-1.51%	84,752,100
Apr 14, 2026	31.90	33.22	31.10	33.20	33.20	5.36%	89,764,660
Apr 13, 2026	30.91	31.85	30.84	31.51	31.51	1.03%	33,637,460
Apr 10, 2026	31.47	32.48	31.18	31.19	31.19	-0.35%	44,046,520
Apr 9, 2026	31.50	32.12	30.85	31.30	31.30	-1.60%	37,496,421
Apr 8, 2026	30.56	31.92	30.51	31.81	31.81	7.72%	63,210,540
Apr 7, 2026	30.19	30.49	29.29	29.53	29.53	-1.73%	34,467,164
Apr 3, 2026	31.27	31.80	29.91	30.05	30.05	-2.44%	39,163,410
Apr 2, 2026	31.50	32.29	30.67	30.80	30.80	-3.27%	41,732,290
Apr 1, 2026	32.40	32.80	31.33	31.84	31.84	-1.39%	66,002,970
Mar 31, 2026	30.98	34.18	30.77	32.29	32.29	3.93%	101,860,700
Mar 30, 2026	29.71	31.27	29.50	31.07	31.07	2.51%	48,003,470
Mar 27, 2026	29.63	30.59	29.36	30.31	30.31	0.46%	34,805,940
Mar 26, 2026	31.51	31.64	29.80	30.17	30.17	-2.77%	48,397,900
Mar 25, 2026	31.20	31.91	30.62	31.03	31.03	-0.67%	56,024,330
Mar 24, 2026	32.45	32.96	29.90	31.24	31.24	-3.04%	69,355,630
Mar 23, 2026	31.65	33.50	31.39	32.22	32.22	-0.80%	60,003,510
Mar 20, 2026	32.37	33.88	32.08	32.48	32.48	0.87%	62,870,480
Mar 19, 2026	31.80	32.99	31.71	32.20	32.20	-1.80%	37,198,020
Mar 18, 2026	31.68	32.86	31.30	32.79	32.79	4.29%	47,236,310
Mar 17, 2026	33.01	33.89	31.38	31.44	31.44	-3.53%	41,062,470
Mar 16, 2026	32.64	32.85	31.82	32.59	32.59	0.15%	33,133,510
Mar 13, 2026	33.50	34.08	32.42	32.54	32.54	-3.18%	43,340,570
Mar 12, 2026	34.22	35.07	33.18	33.61	33.61	-2.27%	46,704,030
Mar 11, 2026	35.57	35.60	34.36	34.39	34.39	-3.32%	49,888,710
Mar 10, 2026	35.19	36.00	34.78	35.57	35.57	2.24%	60,704,300
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