Skip to main content
logo
Cnlight Co., Ltd. (SHE:002076)
China flag China · Delayed Price · Currency is CNY
1.870
-0.030 (-1.58%)
Oct 30, 2026, 3:04 PM CST

Cnlight Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262.592.591.851.871.87-1.58%84,156,700
Oct 29, 20261.992.001.891.901.90-7.77%102,146,299
Oct 28, 20262.022.101.942.062.060.98%165,467,304
Oct 27, 20262.152.232.022.042.04-8.93%223,350,135
Oct 26, 20262.372.402.242.242.24-10.04%256,669,519
Oct 23, 20262.592.762.432.492.49-7.78%377,455,242
Oct 22, 20262.702.702.462.702.7010.20%367,223,640
Oct 21, 20262.412.452.402.452.459.87%57,673,928
Oct 20, 20262.102.232.072.232.239.85%191,226,405
Oct 19, 20262.142.182.002.032.03-6.45%126,423,200
Oct 16, 20261.982.171.972.172.1710.15%120,138,700
Oct 15, 20262.012.011.951.971.97-2.96%25,342,000
Oct 14, 20262.092.122.032.032.03-2.87%18,981,500
Oct 13, 20262.042.112.002.092.090.97%28,008,500
Oct 12, 20262.122.132.062.072.07-2.36%18,051,700
Oct 9, 20262.082.122.032.122.120.95%25,480,700
Oct 8, 20262.112.152.072.102.10-0.47%26,355,900
Sep 30, 20262.132.142.082.112.11-0.47%18,960,700
Sep 29, 20262.092.132.082.122.121.44%21,906,947
Sep 28, 20262.112.132.072.092.09-0.95%17,118,057
Sep 24, 20262.092.132.092.112.11-14,780,412
Sep 23, 20262.162.162.092.112.11-2.31%22,584,000
Sep 22, 20262.182.182.132.162.16-0.46%26,785,543
Sep 21, 20262.132.182.122.172.171.88%24,679,100
Sep 18, 20262.152.152.122.132.13-0.47%21,518,900
Sep 17, 20262.132.172.092.142.140.47%32,339,400
Sep 16, 20262.032.222.022.132.134.41%42,233,345
Sep 15, 20262.102.122.032.042.04-2.86%26,626,300
Sep 14, 20262.082.132.072.102.100.48%21,316,000
Sep 11, 20262.112.122.052.092.09-2.34%25,358,300
Sep 10, 20262.182.192.112.142.14-1.83%29,008,700
Sep 9, 20262.192.212.172.182.18-0.91%18,857,088
Sep 8, 20262.162.212.162.202.201.38%25,968,300
Sep 7, 20262.132.182.122.172.171.40%19,319,400
Sep 4, 20262.132.182.132.142.140.47%27,672,000
Sep 3, 20262.192.202.112.132.13-1.84%28,412,530
Sep 2, 20262.182.202.142.172.17-0.91%24,777,100
Sep 1, 20262.192.212.172.192.19-35,000,400
Aug 31, 20262.132.202.122.192.192.34%38,471,900
Aug 28, 20262.132.162.122.142.140.94%26,310,200
Aug 27, 20262.142.152.112.122.12-0.93%22,767,287
Aug 26, 20262.122.162.102.142.140.47%26,472,800
Aug 25, 20262.052.132.042.132.133.40%30,303,200
Aug 24, 20262.092.102.022.062.06-1.44%25,752,900
Aug 21, 20262.062.102.032.092.090.97%23,975,100
Aug 20, 20262.052.092.032.072.071.47%21,391,700
Aug 19, 20262.082.102.022.042.04-3.77%28,782,100
Aug 18, 20262.162.172.102.122.12-1.40%26,538,100
Aug 17, 20262.082.172.072.152.153.37%36,579,300
Aug 14, 20262.112.122.052.082.08-0.95%27,494,800