Skip to main content
logo
Cnlight Co.,Ltd (SHE:002076)
China flag China · Delayed Price · Currency is CNY
2.480
-0.100 (-3.88%)
May 21, 2026, 3:04 PM CST

Cnlight Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20262.592.662.452.482.48-3.88%70,764,204
May 20, 20262.462.582.452.582.584.88%47,958,400
May 19, 20262.382.482.382.462.463.36%33,686,100
May 18, 20262.402.422.332.382.38-1.24%31,149,400
May 15, 20262.392.462.362.412.411.26%34,567,800
May 14, 20262.402.432.362.382.38-0.83%38,875,800
May 13, 20262.312.432.312.402.403.90%55,893,440
May 12, 20262.352.382.302.312.31-1.28%37,832,200
May 11, 20262.322.382.322.342.341.74%38,035,900
May 8, 20262.272.322.262.302.301.77%40,111,990
May 7, 20262.202.272.192.262.263.20%39,961,380
May 6, 20262.192.222.172.192.19-38,018,570
Apr 30, 20262.232.232.182.192.19-4.37%55,404,800
Apr 29, 20262.282.352.262.292.291.33%63,061,500
Apr 28, 20262.322.332.202.262.26-1.31%44,315,700
Apr 27, 20262.202.302.202.292.294.57%43,213,600
Apr 24, 20262.132.202.112.192.193.79%30,991,300
Apr 23, 20262.122.142.092.112.11-19,127,500
Apr 22, 20262.192.202.102.112.11-4.52%56,606,730
Apr 21, 20262.232.242.192.212.21-0.90%25,358,900
Apr 20, 20262.192.262.182.232.232.29%29,475,910
Apr 17, 20262.182.212.172.182.18-0.46%18,112,700
Apr 16, 20262.182.202.152.192.190.46%23,054,900
Apr 15, 20262.152.232.132.182.182.35%37,511,800
Apr 14, 20262.112.142.082.132.131.91%18,634,100
Apr 13, 20262.142.162.052.092.09-2.34%31,376,100
Apr 10, 20262.102.152.092.142.141.90%18,767,610
Apr 9, 20262.092.102.062.102.10-15,081,800
Apr 8, 20262.082.112.062.102.102.94%21,416,700
Apr 7, 20261.992.051.992.042.041.49%12,784,600
Apr 3, 20262.062.072.012.012.01-2.43%17,252,090
Apr 2, 20262.102.152.052.062.06-2.37%25,366,600
Apr 1, 20262.082.142.072.112.112.43%29,124,400
Mar 31, 20262.112.192.062.062.06-1.44%40,251,100
Mar 30, 20262.052.102.042.092.090.48%22,445,700
Mar 27, 20262.062.082.032.082.08-17,026,890
Mar 26, 20262.072.112.052.082.080.97%24,949,130
Mar 25, 20261.972.061.972.062.065.10%23,148,430
Mar 24, 20261.992.011.901.961.96-1.01%30,113,180
Mar 23, 20262.022.031.981.981.98-4.81%32,680,700
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%22,460,500
Mar 17, 20262.212.252.142.142.14-2.73%28,846,900
Mar 16, 20262.162.222.152.202.201.85%24,002,600
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%21,107,230