Xiamen Changelight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	40.87	41.77	38.85	39.01	39.01	-6.88%	121,757,004
Feb 5, 2026	40.66	44.38	40.66	41.89	41.89	-2.40%	133,757,206
Feb 4, 2026	41.04	45.66	41.04	42.92	42.92	1.23%	196,556,000
Feb 3, 2026	39.03	43.53	38.65	42.40	42.40	10.33%	170,273,300
Feb 2, 2026	39.50	41.16	38.31	38.43	38.43	0.79%	111,575,100
Jan 30, 2026	39.03	40.95	37.60	38.13	38.13	-4.75%	117,710,100
Jan 29, 2026	42.00	43.28	39.80	40.03	40.03	-7.76%	149,749,250
Jan 28, 2026	40.87	43.66	40.08	43.40	43.40	5.14%	194,935,500
Jan 27, 2026	39.65	42.70	39.64	41.28	41.28	-2.92%	159,328,700
Jan 26, 2026	41.75	46.80	39.39	42.52	42.52	8.55%	290,397,300
Jan 23, 2026	32.93	39.17	32.93	39.17	39.17	20.01%	188,680,300
Jan 22, 2026	31.34	32.96	30.92	32.64	32.64	4.95%	114,966,500
Jan 21, 2026	31.95	32.68	30.98	31.10	31.10	-2.32%	89,911,470
Jan 20, 2026	34.24	35.26	31.21	31.84	31.84	-6.98%	122,854,932
Jan 19, 2026	32.65	35.52	32.51	34.23	34.23	3.54%	129,286,000
Jan 16, 2026	33.66	34.96	33.00	33.06	33.06	0.88%	115,533,100
Jan 15, 2026	34.05	34.66	32.11	32.77	32.77	-5.43%	139,958,481
Jan 14, 2026	36.00	38.00	34.47	34.65	34.65	-3.54%	200,698,600
Jan 13, 2026	38.76	39.59	34.01	35.92	35.92	-7.64%	215,823,400
Jan 12, 2026	39.00	44.66	37.01	38.89	38.89	3.90%	263,587,600
Jan 9, 2026	33.90	37.43	31.95	37.43	37.43	20.01%	250,395,785
Jan 8, 2026	25.58	31.19	25.32	31.19	31.19	20.01%	227,550,103
Jan 7, 2026	25.01	26.87	24.27	25.99	25.99	0.62%	150,638,200
Jan 6, 2026	25.45	25.96	24.58	25.83	25.83	-0.92%	145,457,800
Jan 5, 2026	27.40	27.47	25.40	26.07	26.07	-5.41%	207,392,200
Dec 31, 2025	24.22	28.20	24.08	27.56	27.56	15.75%	235,478,100
Dec 30, 2025	24.43	26.10	23.70	23.81	23.81	-4.65%	184,393,900
Dec 29, 2025	23.79	25.43	23.50	24.97	24.97	2.76%	160,272,175
Dec 26, 2025	24.50	25.30	24.01	24.30	24.30	-1.30%	161,502,600
Dec 25, 2025	23.06	24.82	23.06	24.62	24.62	5.62%	170,132,000
Dec 24, 2025	22.68	23.65	22.42	23.31	23.31	1.13%	113,082,400
Dec 23, 2025	23.80	23.99	22.72	23.05	23.05	-3.80%	120,634,400
Dec 22, 2025	24.89	25.06	23.73	23.96	23.96	-3.23%	121,061,600
Dec 19, 2025	25.30	26.76	24.42	24.76	24.76	-0.44%	153,144,200
Dec 18, 2025	24.36	26.08	23.86	24.87	24.87	2.51%	178,173,232
Dec 17, 2025	23.55	25.38	23.55	24.26	24.26	0.87%	161,368,985
Dec 16, 2025	24.91	25.35	24.05	24.05	24.05	-3.10%	155,801,600
Dec 15, 2025	25.89	26.49	24.81	24.82	24.82	-5.70%	174,503,300
Dec 12, 2025	25.65	28.30	25.39	26.32	26.32	3.22%	208,610,000
Dec 11, 2025	26.54	26.68	25.20	25.50	25.50	-1.62%	155,763,000
Dec 10, 2025	25.82	27.51	25.63	25.92	25.92	-1.37%	195,223,800
Dec 9, 2025	23.26	27.28	23.26	26.28	26.28	11.40%	237,520,400
Dec 8, 2025	24.71	25.50	23.00	23.59	23.59	-1.21%	264,347,600
Dec 5, 2025	21.27	25.15	21.27	23.88	23.88	13.93%	252,887,600
Dec 4, 2025	19.20	21.97	19.07	20.96	20.96	5.12%	205,202,800
Dec 3, 2025	20.93	21.60	19.48	19.94	19.94	-9.49%	213,198,800
Dec 2, 2025	20.48	22.89	19.70	22.03	22.03	4.90%	250,193,700
Dec 1, 2025	20.65	22.22	20.01	21.00	21.00	10.12%	261,563,000
Nov 28, 2025	18.00	19.07	17.35	19.07	19.07	20.01%	142,910,100
Nov 27, 2025	15.60	16.36	15.18	15.89	15.89	-2.22%	126,226,400