Skip to main content
logo
Xiamen Changelight Co., Ltd. (SHE:300102)
China flag China · Delayed Price · Currency is CNY
14.26
-0.20 (-1.38%)
Oct 23, 2026, 9:30 AM CST

Xiamen Changelight Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202614.2614.4614.2614.2614.26-1.38%282,400
Oct 22, 202614.8915.5514.4614.4614.46-2.95%25,881,901
Oct 21, 202614.6815.1814.6514.9014.902.41%18,575,480
Oct 20, 202614.3014.7214.2314.5514.551.75%13,838,865
Oct 19, 202614.1814.4713.9614.3014.30-0.14%14,043,739
Oct 16, 202614.2614.8714.0214.3214.322.43%21,177,030
Oct 15, 202614.0114.2913.9213.9813.98-4.31%17,045,390
Oct 14, 202614.9314.9714.5614.6114.61-2.47%12,995,980
Oct 13, 202614.5915.1114.2014.9814.980.13%20,912,820
Oct 12, 202615.3815.4014.9614.9614.96-2.86%13,323,457
Oct 9, 202615.5015.6214.8215.4015.40-1.28%19,031,540
Oct 8, 202615.7816.3415.4615.6015.60-1.14%16,987,100
Sep 30, 202616.0216.1615.7015.7815.78-0.75%10,963,436
Sep 29, 202615.9016.0715.8115.9015.90-0.13%11,623,920
Sep 28, 202616.4916.7115.7715.9215.92-3.92%17,376,150
Sep 24, 202616.7117.0016.5216.5716.57-0.84%20,097,543
Sep 23, 202616.9617.0416.6516.7116.71-1.47%13,441,014
Sep 22, 202617.4017.5316.9116.9616.96-1.34%20,520,407
Sep 21, 202617.3917.5017.1217.1917.19-0.69%16,847,563
Sep 18, 202617.1717.3817.1017.3117.312.30%17,311,800
Sep 17, 202617.1817.3916.8516.9216.92-2.08%13,326,008
Sep 16, 202616.8017.4516.7117.2817.283.10%18,733,386
Sep 15, 202616.9317.0916.7316.7616.76-1.82%9,841,845
Sep 14, 202616.9817.1316.7817.0717.070.35%12,066,430
Sep 11, 202617.1817.3116.7117.0117.01-2.02%17,649,500
Sep 10, 202617.0017.5816.8817.3617.361.52%18,241,080
Sep 9, 202617.0117.5516.9017.1017.10-3.61%25,902,300
Sep 8, 202617.7418.1617.6617.7417.74-15,893,580
Sep 7, 202617.6617.9317.5517.7417.740.34%14,421,068
Sep 4, 202617.9318.2617.5517.6817.68-0.45%21,169,694
Sep 3, 202617.9218.0917.5517.7617.76-0.84%14,044,800
Sep 2, 202617.6118.0917.5517.9117.910.34%16,417,021
Sep 1, 202618.1318.1517.5917.8517.85-1.82%18,480,570
Aug 31, 202617.6018.2317.5818.1818.180.94%13,687,721
Aug 28, 202618.1418.3617.9018.0118.01-1.21%17,139,600
Aug 27, 202617.6418.4017.6318.2318.232.70%20,777,350
Aug 26, 202617.9918.0317.4817.7517.75-1.17%16,414,400
Aug 25, 202617.2818.1017.0517.9617.961.93%21,212,938
Aug 24, 202618.0018.2317.2517.6217.62-2.81%24,491,680
Aug 21, 202617.5218.3717.5018.1318.131.91%25,927,402
Aug 20, 202618.2818.3617.6617.7917.79-0.45%31,477,329
Aug 19, 202619.8920.0517.8417.8717.87-11.36%61,286,930
Aug 18, 202620.4421.0519.9720.1620.16-0.74%48,449,971
Aug 17, 202619.1120.5018.8520.3120.316.89%53,607,858
Aug 14, 202619.2519.2718.5619.0019.00-0.42%32,984,725
Aug 13, 202619.2020.2319.0819.0819.080.16%51,234,269
Aug 12, 202618.7719.2018.7019.0519.051.71%19,977,696
Aug 11, 202618.7919.0618.3918.7318.73-3.10%29,955,111
Aug 10, 202619.4019.4718.5919.3319.330.57%32,156,182
Aug 7, 202618.9019.2518.6019.2219.222.23%36,300,650