Skip to main content
logo
Cnlight Co., Ltd. (SHE:002076)
China flag China · Delayed Price · Currency is CNY
2.160
-0.010 (-0.46%)
Sep 22, 2026, 3:04 PM CST

Cnlight Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 20262.152.212.102.102.10-1.87%35,945,700
Aug 12, 20262.092.152.072.142.142.88%34,212,900
Aug 11, 20262.092.112.062.082.08-0.48%21,109,300
Aug 10, 20262.052.092.022.092.092.45%28,899,400
Aug 7, 20262.092.092.002.042.04-2.86%34,801,800
Aug 6, 20262.082.122.032.102.100.96%43,292,900
Aug 5, 20262.052.162.052.082.081.46%58,302,000
Aug 4, 20262.002.071.992.052.053.54%33,885,900
Aug 3, 20261.931.981.921.981.982.59%21,871,700
Jul 31, 20261.931.951.911.931.931.58%22,691,100
Jul 30, 20261.931.991.901.901.90-1.55%31,281,300
Jul 29, 20261.901.951.891.931.931.58%26,699,600
Jul 28, 20261.861.981.841.901.902.15%40,252,900
Jul 27, 20261.791.871.781.861.863.91%25,738,200
Jul 24, 20261.841.861.791.791.79-4.28%23,057,000
Jul 23, 20261.801.881.801.871.873.89%27,620,799
Jul 22, 20261.831.861.791.801.80-2.17%24,419,799
Jul 21, 20261.831.841.741.841.840.55%31,267,300
Jul 20, 20261.921.951.791.831.83-5.18%38,597,200
Jul 17, 20262.022.051.901.931.93-4.46%36,113,100
Jul 16, 20261.992.071.982.022.02-0.49%28,485,500
Jul 15, 20262.022.072.002.032.031.00%29,687,100