Skip to main content
logo
Cnlight Co.,Ltd (SHE:002076)
China flag China · Delayed Price · Currency is CNY
2.080
-0.050 (-2.35%)
Mar 20, 2026, 3:04 PM CST

Cnlight Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20262.142.162.082.082.08-2.35%25,342,200
Mar 19, 20262.192.212.122.132.13-3.18%27,883,500
Mar 18, 20262.152.202.142.202.202.80%22,460,502
Mar 17, 20262.212.252.142.142.14-2.73%28,846,900
Mar 16, 20262.162.222.152.202.201.85%24,002,604
Mar 13, 20262.162.212.152.162.16-0.46%26,707,800
Mar 12, 20262.132.222.122.172.171.40%27,894,560
Mar 11, 20262.162.162.122.142.14-0.93%20,108,600
Mar 10, 20262.152.172.132.162.161.89%15,360,630
Mar 9, 20262.112.142.082.122.12-0.93%21,107,232
Mar 6, 20262.102.142.092.142.141.90%16,556,000
Mar 5, 20262.062.122.062.102.102.94%22,210,900
Mar 4, 20262.042.071.992.042.04-0.97%23,883,500
Mar 3, 20262.162.192.052.062.06-4.63%38,401,940
Mar 2, 20262.192.202.122.162.16-3.14%35,142,600
Feb 27, 20262.222.232.202.232.230.45%21,460,000
Feb 26, 20262.232.272.202.222.220.45%32,450,000
Feb 25, 20262.172.212.162.212.211.84%19,510,218
Feb 24, 20262.152.212.152.172.170.93%22,662,000
Feb 13, 20262.112.162.102.152.150.94%21,570,600
Feb 12, 20262.172.182.132.132.13-1.39%17,462,100
Feb 11, 20262.202.202.162.162.16-1.37%16,404,500
Feb 10, 20262.192.202.162.192.19-19,459,100
Feb 9, 20262.232.252.182.192.19-0.90%25,643,000
Feb 6, 20262.192.242.182.212.210.45%22,284,200
Feb 5, 20262.202.222.162.202.20-0.90%19,605,700
Feb 4, 20262.152.242.132.222.223.26%32,028,202
Feb 3, 20262.172.192.112.152.150.94%28,245,000
Feb 2, 20262.152.222.112.132.13-4.05%55,949,500
Jan 30, 20262.272.272.222.222.22-5.13%21,303,300
Jan 29, 20262.352.412.312.342.34-0.43%27,896,100
Jan 28, 20262.432.442.332.352.35-2.89%29,302,700
Jan 27, 20262.382.462.332.422.42-1.22%44,675,000
Jan 26, 20262.392.502.392.452.452.94%49,346,500
Jan 23, 20262.352.432.332.382.380.85%30,270,200
Jan 22, 20262.372.412.332.362.36-0.42%26,017,230
Jan 21, 20262.342.372.302.372.37-26,334,700
Jan 20, 20262.332.392.302.372.373.95%57,292,300
Jan 19, 20262.162.282.152.282.285.07%37,028,100
Jan 16, 20262.182.192.132.172.170.93%24,362,100
Jan 15, 20262.132.162.122.152.151.42%16,402,600
Jan 14, 20262.142.172.102.122.12-0.47%25,463,200
Jan 13, 20262.172.192.132.132.13-0.93%23,319,800
Jan 12, 20262.242.252.132.152.15-4.02%48,283,000
Jan 9, 20262.222.242.202.242.240.90%23,130,500
Jan 8, 20262.152.242.152.222.222.78%22,526,526
Jan 7, 20262.182.212.152.162.16-0.92%21,147,200
Jan 6, 20262.132.212.122.182.183.32%43,296,900
Jan 5, 20262.012.112.012.112.114.98%29,149,300
Dec 31, 20252.022.031.992.012.01-0.50%14,257,500