Colorlight Cloud Tech Ltd (SHE:301391)
China
· Delayed Price · Currency is CNY 80.50
+0.80 (1.00%)
At close: Apr 29, 2026
Colorlight Cloud Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 79.13 | 83.50 | 77.03 | 80.50 | 80.50 | 1.00% | 4,596,177 |
| Apr 28, 2026 | 87.39 | 88.79 | 79.15 | 79.70 | 79.70 | -10.15% | 5,029,132 |
| Apr 27, 2026 | 77.00 | 88.80 | 75.26 | 88.70 | 88.70 | 14.75% | 6,560,658 |
| Apr 24, 2026 | 71.81 | 77.93 | 70.28 | 77.30 | 77.30 | 7.21% | 3,254,402 |
| Apr 23, 2026 | 76.92 | 76.92 | 70.40 | 72.10 | 72.10 | -5.39% | 2,716,000 |
| Apr 22, 2026 | 77.54 | 78.61 | 75.22 | 76.21 | 76.21 | -1.72% | 2,428,275 |
| Apr 21, 2026 | 79.14 | 79.15 | 77.20 | 77.54 | 77.54 | -2.17% | 1,393,863 |
| Apr 20, 2026 | 80.23 | 80.99 | 78.80 | 79.26 | 79.26 | -1.17% | 1,616,100 |
| Apr 17, 2026 | 80.65 | 81.70 | 79.01 | 80.20 | 80.20 | -0.66% | 1,938,920 |
| Apr 16, 2026 | 82.43 | 83.40 | 80.17 | 80.73 | 80.73 | -1.97% | 1,966,400 |
| Apr 15, 2026 | 79.68 | 86.50 | 79.17 | 82.35 | 82.35 | 3.83% | 3,105,275 |
| Apr 14, 2026 | 79.80 | 82.33 | 76.68 | 79.31 | 79.31 | -0.01% | 2,616,398 |
| Apr 13, 2026 | 76.48 | 79.87 | 75.01 | 79.32 | 79.32 | 3.01% | 2,117,280 |
| Apr 10, 2026 | 71.00 | 77.95 | 70.99 | 77.00 | 77.00 | 9.22% | 3,403,654 |
| Apr 9, 2026 | 69.65 | 72.15 | 69.00 | 70.50 | 70.50 | 0.41% | 1,446,640 |
| Apr 8, 2026 | 68.50 | 71.50 | 68.50 | 70.21 | 70.21 | 4.01% | 1,576,989 |
| Apr 7, 2026 | 65.38 | 67.52 | 64.00 | 67.50 | 67.50 | 4.65% | 979,749 |
| Apr 3, 2026 | 65.00 | 65.64 | 64.20 | 64.50 | 64.50 | -0.25% | 699,231 |
| Apr 2, 2026 | 67.32 | 67.99 | 64.03 | 64.66 | 64.66 | -4.70% | 843,200 |
| Apr 1, 2026 | 66.99 | 68.78 | 66.80 | 67.85 | 67.85 | 3.43% | 1,122,229 |
| Mar 31, 2026 | 66.53 | 68.37 | 65.60 | 65.60 | 65.60 | -1.63% | 759,700 |
| Mar 30, 2026 | 67.01 | 67.77 | 65.95 | 66.69 | 66.69 | -2.51% | 991,869 |
| Mar 27, 2026 | 67.24 | 69.44 | 66.50 | 68.41 | 68.41 | -0.51% | 934,283 |
| Mar 26, 2026 | 72.00 | 72.82 | 68.31 | 68.76 | 68.76 | -4.29% | 1,619,084 |
| Mar 25, 2026 | 66.34 | 72.80 | 65.00 | 71.84 | 71.84 | 8.37% | 2,369,322 |
| Mar 24, 2026 | 65.00 | 66.38 | 62.60 | 66.29 | 66.29 | 4.97% | 1,176,984 |
| Mar 23, 2026 | 65.92 | 67.62 | 62.82 | 63.15 | 63.15 | -5.93% | 1,469,173 |
| Mar 20, 2026 | 67.90 | 69.82 | 67.13 | 67.13 | 67.13 | -0.16% | 1,433,260 |
| Mar 19, 2026 | 68.10 | 68.21 | 65.66 | 67.24 | 67.24 | -2.83% | 1,424,623 |
| Mar 18, 2026 | 69.80 | 70.00 | 66.66 | 69.20 | 69.20 | -0.46% | 1,451,160 |
| Mar 17, 2026 | 76.10 | 76.66 | 69.50 | 69.52 | 69.52 | -8.63% | 2,391,380 |
| Mar 16, 2026 | 77.20 | 77.99 | 75.03 | 76.09 | 76.09 | -1.04% | 2,077,711 |
| Mar 13, 2026 | 85.42 | 85.50 | 76.66 | 76.89 | 76.89 | -9.20% | 3,416,011 |
| Mar 12, 2026 | 89.89 | 89.91 | 83.00 | 84.68 | 84.68 | -4.28% | 2,158,160 |
| Mar 11, 2026 | 88.70 | 90.95 | 87.79 | 88.47 | 88.47 | -0.02% | 2,643,691 |
| Mar 10, 2026 | 82.58 | 91.80 | 82.58 | 88.49 | 88.49 | 8.34% | 3,581,591 |
| 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 |