Xiamen Changelight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	24.22	25.96	24.22	25.64	-	-1.65%	128,702,374
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
Nov 26, 2025	15.51	17.22	15.09	16.25	16.25	10.47%	173,527,600
Nov 25, 2025	14.50	15.36	14.21	14.71	14.71	2.15%	96,554,960
Nov 24, 2025	13.81	14.77	13.68	14.40	14.40	6.82%	89,405,600
Nov 21, 2025	13.80	14.18	13.47	13.48	13.48	-3.85%	54,933,400
Nov 20, 2025	14.00	14.38	13.65	14.02	14.02	3.09%	60,922,300
Nov 19, 2025	13.91	14.02	13.50	13.60	13.60	-3.06%	44,684,550
Nov 18, 2025	14.23	14.44	13.85	14.03	14.03	-2.03%	66,552,300
Nov 17, 2025	13.78	14.59	13.58	14.32	14.32	5.14%	85,227,050
Nov 14, 2025	13.88	14.08	13.54	13.62	13.62	-4.22%	75,664,190
Nov 13, 2025	14.39	14.81	14.20	14.22	14.22	-4.05%	90,435,700
Nov 12, 2025	14.10	14.98	14.07	14.82	14.82	1.86%	113,864,200
Nov 11, 2025	14.42	15.15	14.11	14.55	14.55	2.32%	110,117,500
Nov 10, 2025	15.90	15.91	14.18	14.22	14.22	-2.34%	164,073,500
Nov 7, 2025	12.13	14.56	12.00	14.56	14.56	20.03%	123,349,700
Nov 6, 2025	12.10	12.26	12.04	12.13	12.13	0.25%	13,482,500
Nov 5, 2025	11.82	12.25	11.78	12.10	12.10	0.83%	15,317,000
Nov 4, 2025	12.01	12.08	11.85	12.00	12.00	-0.83%	13,266,800
Nov 3, 2025	11.91	12.13	11.79	12.10	12.10	1.17%	14,976,900
Oct 31, 2025	12.07	12.17	11.96	11.96	11.96	-0.99%	16,289,100
Oct 30, 2025	12.23	12.35	12.08	12.08	12.08	-1.79%	18,057,300
Oct 29, 2025	12.28	12.45	12.18	12.30	12.30	-0.65%	20,802,000
Oct 28, 2025	12.10	12.53	12.00	12.38	12.38	1.56%	32,469,800
Oct 27, 2025	12.00	12.34	11.92	12.19	12.19	2.09%	28,956,300