Xiamen Changelight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	17.52	18.37	17.50	18.13	18.13	1.91%	25,927,402
Aug 20, 2026	18.28	18.36	17.66	17.79	17.79	-0.45%	31,477,329
Aug 19, 2026	19.89	20.05	17.84	17.87	17.87	-11.36%	61,286,930
Aug 18, 2026	20.44	21.05	19.97	20.16	20.16	-0.74%	48,449,971
Aug 17, 2026	19.11	20.50	18.85	20.31	20.31	6.89%	53,607,858
Aug 14, 2026	19.25	19.27	18.56	19.00	19.00	-0.42%	32,984,725
Aug 13, 2026	19.20	20.23	19.08	19.08	19.08	0.16%	51,234,269
Aug 12, 2026	18.77	19.20	18.70	19.05	19.05	1.71%	19,977,696
Aug 11, 2026	18.79	19.06	18.39	18.73	18.73	-3.10%	29,955,111
Aug 10, 2026	19.40	19.47	18.59	19.33	19.33	0.57%	32,156,182
Aug 7, 2026	18.90	19.25	18.60	19.22	19.22	2.23%	36,300,650
Aug 6, 2026	18.16	19.26	18.09	18.80	18.80	1.79%	40,280,394
Aug 5, 2026	17.97	18.61	17.86	18.47	18.47	2.38%	32,012,678
Aug 4, 2026	17.73	18.18	17.50	18.04	18.04	3.26%	32,815,430
Aug 3, 2026	16.42	17.73	16.40	17.47	17.47	5.75%	39,706,737
Jul 31, 2026	16.46	16.95	16.38	16.52	16.52	4.89%	37,859,166
Jul 30, 2026	16.31	16.55	15.61	15.75	15.75	-4.31%	23,649,265
Jul 29, 2026	16.37	16.58	15.85	16.46	16.46	0.55%	26,426,010
Jul 28, 2026	16.75	17.05	16.26	16.37	16.37	-3.19%	22,479,060
Jul 27, 2026	15.95	16.93	15.81	16.91	16.91	5.42%	32,388,310
Jul 24, 2026	16.41	16.58	16.01	16.04	16.04	-4.01%	23,142,773
Jul 23, 2026	16.24	16.92	16.15	16.71	16.71	3.08%	32,770,076
Jul 22, 2026	16.49	16.88	16.15	16.21	16.21	-2.70%	34,074,600
Jul 21, 2026	16.13	16.71	14.60	16.66	16.66	4.39%	44,294,221
Jul 20, 2026	17.01	17.29	15.54	15.96	15.96	-4.03%	37,278,448
Jul 17, 2026	17.95	18.00	16.50	16.63	16.63	-7.66%	38,700,943
Jul 16, 2026	18.43	19.03	17.91	18.01	18.01	-4.20%	35,611,939
Jul 15, 2026	19.32	19.68	18.62	18.80	18.80	-2.74%	39,195,762
Jul 14, 2026	20.60	20.65	18.50	19.33	19.33	-5.71%	63,232,005
Jul 13, 2026	23.70	23.78	20.34	20.50	20.50	-15.04%	94,575,590
Jul 10, 2026	21.33	25.81	21.08	24.13	24.13	12.18%	126,526,115
Jul 9, 2026	20.48	21.60	20.00	21.51	21.51	5.13%	35,531,818
Jul 8, 2026	21.75	21.92	20.44	20.46	20.46	-5.50%	36,397,103
Jul 7, 2026	22.74	23.35	21.50	21.65	21.65	-4.25%	37,606,395
Jul 6, 2026	25.53	25.76	22.55	22.61	22.61	-11.44%	67,303,702
Jul 3, 2026	24.00	26.00	23.83	25.53	25.53	6.15%	73,329,618
Jul 2, 2026	25.54	25.54	24.00	24.05	24.05	-5.98%	52,483,008
Jul 1, 2026	26.00	26.50	25.39	25.58	25.58	-1.77%	63,023,268
Jun 30, 2026	24.00	26.20	24.00	26.04	26.04	8.73%	87,556,102
Jun 29, 2026	24.26	24.52	23.20	23.95	23.95	-1.60%	65,777,454
Jun 26, 2026	21.90	25.50	21.48	24.34	24.34	9.84%	106,401,452
Jun 25, 2026	22.83	23.14	21.90	22.16	22.16	-3.36%	35,802,317
Jun 24, 2026	23.00	23.13	22.42	22.93	22.93	0.13%	27,692,413
Jun 23, 2026	23.27	23.87	22.70	22.90	22.90	-3.46%	31,006,600
Jun 22, 2026	24.36	24.60	23.06	23.72	23.72	-3.66%	44,238,284
Jun 18, 2026	24.54	24.90	24.07	24.62	24.62	-0.77%	33,767,200
Jun 17, 2026	24.01	25.45	23.98	24.81	24.81	1.51%	46,370,770
Jun 16, 2026	24.18	25.00	23.51	24.44	24.44	2.30%	41,576,900
Jun 15, 2026	23.20	23.93	23.10	23.89	23.89	2.89%	33,296,020
Jun 12, 2026	23.03	24.17	22.80	23.22	23.22	2.88%	44,921,010