Colorlight Cloud Tech Ltd (SHE:301391)
China
· Delayed Price · Currency is CNY 81.68
+0.47 (0.58%)
At close: Mar 9, 2026
Colorlight Cloud Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 80.53 | 85.50 | 78.66 | 81.68 | 81.68 | 0.58% | 2,038,737 |
| Mar 6, 2026 | 77.71 | 81.21 | 77.50 | 81.21 | 81.21 | 3.47% | 1,438,417 |
| Mar 5, 2026 | 79.10 | 80.49 | 77.50 | 78.49 | 78.49 | 2.01% | 1,476,373 |
| Mar 4, 2026 | 79.20 | 80.82 | 76.68 | 76.94 | 76.94 | -4.30% | 1,672,255 |
| Mar 3, 2026 | 83.62 | 85.86 | 80.00 | 80.40 | 80.40 | -2.44% | 2,145,333 |
| Mar 2, 2026 | 77.00 | 84.50 | 76.66 | 82.41 | 82.41 | 5.80% | 3,558,768 |
| Feb 27, 2026 | 74.28 | 79.66 | 72.85 | 77.89 | 77.89 | 4.55% | 1,809,962 |
| Feb 26, 2026 | 74.85 | 75.00 | 73.13 | 74.50 | 74.50 | 0.53% | 800,700 |
| Feb 25, 2026 | 71.71 | 75.80 | 71.51 | 74.11 | 74.11 | 3.35% | 1,382,400 |
| Feb 24, 2026 | 74.36 | 74.74 | 71.55 | 71.71 | 71.71 | -3.08% | 966,320 |
| Feb 13, 2026 | 75.61 | 75.81 | 73.80 | 73.99 | 73.99 | -2.57% | 973,126 |
| Feb 12, 2026 | 76.00 | 76.44 | 73.15 | 75.94 | 75.94 | 0.42% | 1,585,948 |
| Feb 11, 2026 | 74.19 | 76.00 | 73.13 | 75.62 | 75.62 | 2.18% | 1,259,720 |
| Feb 10, 2026 | 72.37 | 75.19 | 72.14 | 74.01 | 74.01 | 2.27% | 1,029,140 |
| Feb 9, 2026 | 72.15 | 73.50 | 71.41 | 72.37 | 72.37 | 1.29% | 653,420 |
| Feb 6, 2026 | 72.00 | 72.55 | 70.70 | 71.45 | 71.45 | -0.28% | 704,038 |
| Feb 5, 2026 | 72.68 | 72.70 | 71.20 | 71.65 | 71.65 | -1.93% | 526,091 |
| Feb 4, 2026 | 73.02 | 75.32 | 72.67 | 73.06 | 73.06 | -0.84% | 1,127,300 |
| Feb 3, 2026 | 70.91 | 73.91 | 70.91 | 73.68 | 73.68 | 3.97% | 888,471 |
| Feb 2, 2026 | 73.39 | 73.59 | 70.66 | 70.87 | 70.87 | -3.42% | 1,307,540 |
| Jan 30, 2026 | 73.00 | 73.95 | 71.70 | 73.38 | 73.38 | 0.51% | 892,616 |
| Jan 29, 2026 | 75.16 | 76.27 | 72.55 | 73.01 | 73.01 | -3.37% | 1,244,415 |
| Jan 28, 2026 | 76.08 | 77.50 | 75.27 | 75.56 | 75.56 | -1.34% | 965,119 |
| Jan 27, 2026 | 75.63 | 77.48 | 74.62 | 76.59 | 76.59 | 0.72% | 1,420,880 |
| Jan 26, 2026 | 77.48 | 77.80 | 75.01 | 76.04 | 76.04 | -2.04% | 1,467,540 |
| Jan 23, 2026 | 75.22 | 77.98 | 73.68 | 77.62 | 77.62 | 3.18% | 2,010,543 |
| Jan 22, 2026 | 78.42 | 80.49 | 75.00 | 75.23 | 75.23 | -4.49% | 3,641,311 |
| Jan 21, 2026 | 77.88 | 80.64 | 77.00 | 78.77 | 78.77 | 1.16% | 1,538,659 |
| Jan 20, 2026 | 83.14 | 83.14 | 76.96 | 77.87 | 77.87 | -4.31% | 2,038,257 |
| Jan 19, 2026 | 80.84 | 83.88 | 80.35 | 81.38 | 81.38 | 0.01% | 1,885,620 |
| Jan 16, 2026 | 83.07 | 83.07 | 80.13 | 81.37 | 81.37 | -1.08% | 1,330,168 |
| Jan 15, 2026 | 82.56 | 83.00 | 79.78 | 82.26 | 82.26 | -0.36% | 1,556,400 |
| Jan 14, 2026 | 81.47 | 83.95 | 81.39 | 82.56 | 82.56 | 0.68% | 1,920,580 |
| Jan 13, 2026 | 81.86 | 84.00 | 80.19 | 82.00 | 82.00 | 0.21% | 2,580,612 |
| Jan 12, 2026 | 81.39 | 83.00 | 80.22 | 81.83 | 81.83 | -0.38% | 2,491,398 |
| Jan 9, 2026 | 81.50 | 82.68 | 80.83 | 82.14 | 82.14 | 0.17% | 1,232,660 |
| Jan 8, 2026 | 85.93 | 86.41 | 81.70 | 82.00 | 82.00 | -4.41% | 2,247,876 |
| Jan 7, 2026 | 83.35 | 85.95 | 82.57 | 85.78 | 85.78 | 1.76% | 1,707,805 |
| Jan 6, 2026 | 83.00 | 86.30 | 82.68 | 84.30 | 84.30 | -0.05% | 2,054,920 |
| Jan 5, 2026 | 84.88 | 85.85 | 81.80 | 84.34 | 84.34 | -0.60% | 2,312,827 |
| Dec 31, 2025 | 79.15 | 87.00 | 78.50 | 84.85 | 84.85 | 7.51% | 2,345,540 |
| Dec 30, 2025 | 80.95 | 80.95 | 78.89 | 78.92 | 78.92 | -1.87% | 887,200 |
| Dec 29, 2025 | 78.96 | 81.49 | 78.54 | 80.42 | 80.42 | 1.34% | 1,261,736 |
| Dec 26, 2025 | 81.90 | 82.28 | 79.18 | 79.36 | 79.36 | -2.23% | 1,006,019 |
| Dec 25, 2025 | 84.07 | 84.07 | 81.00 | 81.17 | 81.17 | -2.87% | 1,134,659 |
| Dec 24, 2025 | 77.27 | 84.66 | 77.27 | 83.57 | 83.57 | 7.89% | 2,097,719 |
| Dec 23, 2025 | 77.51 | 78.88 | 76.53 | 77.46 | 77.46 | 0.06% | 879,219 |
| Dec 22, 2025 | 78.13 | 79.30 | 77.00 | 77.41 | 77.41 | -1.34% | 1,180,960 |
| Dec 19, 2025 | 78.22 | 80.24 | 77.80 | 78.46 | 78.46 | 0.47% | 959,316 |
| Dec 18, 2025 | 80.63 | 81.58 | 77.86 | 78.09 | 78.09 | -4.48% | 1,455,100 |
| Dec 17, 2025 | 81.51 | 84.97 | 79.18 | 81.75 | 81.75 | 0.25% | 1,207,300 |
| Dec 16, 2025 | 83.53 | 83.53 | 80.20 | 81.55 | 81.55 | -1.39% | 1,342,486 |
| Dec 15, 2025 | 82.12 | 86.19 | 81.80 | 82.70 | 82.70 | 0.61% | 1,681,012 |
| Dec 12, 2025 | 80.00 | 82.50 | 79.40 | 82.20 | 82.20 | 2.60% | 1,229,169 |
| Dec 11, 2025 | 83.71 | 83.71 | 80.10 | 80.12 | 80.12 | -2.35% | 738,241 |
| Dec 10, 2025 | 83.90 | 83.99 | 81.70 | 82.05 | 82.05 | -2.70% | 706,000 |
| Dec 9, 2025 | 84.30 | 86.30 | 82.82 | 84.33 | 84.33 | 0.01% | 1,266,531 |
| Dec 8, 2025 | 83.50 | 84.93 | 82.70 | 84.32 | 84.32 | 1.04% | 851,040 |
| Dec 5, 2025 | 81.71 | 83.80 | 80.55 | 83.45 | 83.45 | 2.34% | 725,892 |
| Dec 4, 2025 | 82.99 | 82.99 | 81.15 | 81.54 | 81.54 | -1.75% | 802,100 |
| Dec 3, 2025 | 83.36 | 85.63 | 82.04 | 82.99 | 82.99 | -0.05% | 988,131 |
| Dec 2, 2025 | 84.07 | 84.50 | 83.03 | 83.03 | 83.03 | -1.24% | 622,400 |
| Dec 1, 2025 | 83.70 | 87.77 | 82.61 | 84.07 | 84.07 | 0.44% | 1,409,339 |
| Nov 28, 2025 | 81.50 | 83.98 | 81.00 | 83.70 | 83.70 | 2.27% | 820,880 |
| Nov 27, 2025 | 82.38 | 85.14 | 81.70 | 81.84 | 81.84 | -0.64% | 816,724 |
| Nov 26, 2025 | 81.29 | 83.12 | 80.59 | 82.37 | 82.37 | 0.88% | 782,471 |
| Nov 25, 2025 | 81.59 | 82.18 | 79.80 | 81.65 | 81.65 | 1.54% | 1,080,665 |
| Nov 24, 2025 | 78.61 | 81.82 | 77.56 | 80.41 | 80.41 | 2.56% | 1,723,080 |
| Nov 21, 2025 | 84.07 | 85.07 | 78.35 | 78.40 | 78.40 | -7.84% | 2,341,032 |
| Nov 20, 2025 | 90.00 | 91.98 | 84.56 | 85.07 | 85.07 | -2.22% | 1,613,421 |
| Nov 19, 2025 | 86.24 | 88.39 | 84.79 | 87.00 | 87.00 | 2.22% | 1,250,160 |
| Nov 18, 2025 | 89.00 | 89.55 | 84.03 | 85.11 | 85.11 | -5.01% | 2,010,408 |
| Nov 17, 2025 | 89.35 | 93.41 | 86.33 | 89.60 | 89.60 | -1.75% | 2,842,744 |
| Nov 14, 2025 | 99.99 | 100.07 | 89.60 | 91.20 | 91.20 | -9.04% | 4,125,629 |
| Nov 13, 2025 | 95.81 | 101.73 | 94.25 | 100.26 | 100.26 | 4.84% | 3,302,675 |
| Nov 12, 2025 | 90.91 | 97.50 | 89.54 | 95.63 | 95.63 | 5.38% | 3,416,851 |
| Nov 11, 2025 | 93.20 | 94.00 | 89.30 | 90.75 | 90.75 | -2.63% | 1,595,075 |
| Nov 10, 2025 | 90.53 | 94.30 | 89.98 | 93.20 | 93.20 | 3.27% | 1,822,569 |
| Nov 7, 2025 | 92.00 | 92.47 | 89.89 | 90.25 | 90.25 | -2.36% | 1,692,183 |
| Nov 6, 2025 | 90.74 | 93.85 | 89.66 | 92.43 | 92.43 | 1.02% | 2,176,790 |
| Nov 5, 2025 | 94.35 | 96.50 | 90.58 | 91.50 | 91.50 | -3.61% | 3,287,412 |
| Nov 4, 2025 | 92.00 | 96.09 | 91.01 | 94.93 | 94.93 | 3.22% | 3,662,988 |
| Nov 3, 2025 | 88.00 | 92.85 | 88.00 | 91.97 | 91.97 | 4.48% | 3,530,584 |
| Oct 31, 2025 | 86.93 | 93.27 | 85.50 | 88.03 | 88.03 | 1.41% | 2,549,324 |
| Oct 30, 2025 | 85.07 | 88.56 | 83.28 | 86.81 | 86.81 | 1.58% | 2,839,848 |
| Oct 29, 2025 | 82.37 | 90.38 | 82.00 | 85.46 | 85.46 | 3.11% | 3,579,260 |
| Oct 28, 2025 | 84.51 | 86.65 | 81.80 | 82.88 | 82.88 | -1.40% | 2,349,646 |
| Oct 27, 2025 | 85.08 | 85.63 | 81.62 | 84.06 | 84.06 | 1.28% | 2,480,123 |
| Oct 24, 2025 | 82.53 | 83.46 | 81.31 | 83.00 | 83.00 | 1.80% | 2,169,485 |
| Oct 23, 2025 | 84.38 | 85.22 | 80.00 | 81.53 | 81.53 | -3.86% | 2,004,244 |
| Oct 22, 2025 | 85.07 | 86.33 | 82.50 | 84.80 | 84.80 | 0.74% | 2,388,100 |
| Oct 21, 2025 | 83.90 | 84.95 | 81.53 | 84.18 | 84.18 | 3.29% | 2,306,149 |
| Oct 20, 2025 | 86.30 | 86.56 | 81.16 | 81.50 | 81.50 | -4.43% | 2,828,222 |
| Oct 17, 2025 | 86.37 | 89.30 | 85.00 | 85.28 | 85.28 | -0.76% | 2,938,753 |
| Oct 16, 2025 | 83.90 | 90.59 | 83.16 | 85.93 | 85.93 | 1.55% | 3,674,221 |
| Oct 15, 2025 | 82.52 | 86.66 | 80.78 | 84.62 | 84.62 | 3.21% | 3,843,906 |
| Oct 14, 2025 | 87.51 | 88.51 | 81.75 | 81.99 | 81.99 | -2.39% | 3,770,311 |
| Oct 13, 2025 | 70.40 | 84.37 | 70.38 | 84.00 | 84.00 | 13.84% | 4,973,180 |
| Oct 10, 2025 | 76.40 | 77.62 | 73.22 | 73.79 | 73.79 | -3.42% | 2,566,659 |
| Oct 9, 2025 | 78.07 | 78.69 | 76.00 | 76.40 | 76.40 | -0.78% | 2,772,600 |