Xiamen Changelight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	29.10	29.31	28.06	28.55	28.55	1.03%	34,636,800
May 18, 2026	28.08	29.08	27.93	28.26	28.26	-0.46%	35,222,090
May 15, 2026	30.03	30.40	28.28	28.39	28.39	-6.21%	61,312,390
May 14, 2026	32.06	32.25	30.25	30.27	30.27	-6.26%	58,385,990
May 13, 2026	32.33	32.91	31.93	32.29	32.29	0.62%	52,222,600
May 12, 2026	33.82	33.95	31.86	32.09	32.09	-3.98%	57,401,130
May 11, 2026	33.93	33.96	32.99	33.42	33.42	1.06%	69,988,750
May 8, 2026	30.90	33.44	30.80	33.07	33.07	5.76%	88,982,040
May 7, 2026	32.01	32.11	30.86	31.27	31.22	-6.99%	100,445,000
May 6, 2026	32.99	34.43	32.98	33.62	33.57	2.44%	60,174,380
Apr 30, 2026	32.19	33.35	31.60	32.82	32.77	2.21%	51,126,970
Apr 29, 2026	31.65	32.50	31.65	32.11	32.06	-1.20%	33,722,870
Apr 28, 2026	32.19	33.60	31.56	32.50	32.45	2.33%	53,067,660
Apr 27, 2026	31.61	32.27	31.45	31.76	31.71	-0.97%	37,453,360
Apr 24, 2026	33.46	33.48	31.86	32.07	32.02	-5.57%	60,927,280
Apr 23, 2026	35.54	35.60	33.75	33.96	33.91	-7.69%	93,080,500
Apr 22, 2026	34.85	36.90	34.68	36.79	36.73	2.54%	84,994,770
Apr 21, 2026	35.51	36.85	35.25	35.88	35.82	1.04%	97,849,120
Apr 20, 2026	33.50	35.88	33.49	35.51	35.45	7.93%	105,079,600
Apr 17, 2026	32.15	33.15	32.10	32.90	32.85	1.45%	53,646,250
Apr 16, 2026	32.80	33.00	32.13	32.43	32.38	-0.83%	55,769,650
Apr 15, 2026	33.59	34.43	32.42	32.70	32.65	-1.51%	84,752,100
Apr 14, 2026	31.90	33.22	31.10	33.20	33.15	5.36%	89,764,660
Apr 13, 2026	30.91	31.85	30.84	31.51	31.46	1.03%	33,637,460
Apr 10, 2026	31.47	32.48	31.18	31.19	31.14	-0.35%	44,046,520
Apr 9, 2026	31.50	32.12	30.85	31.30	31.25	-1.60%	37,496,420
Apr 8, 2026	30.56	31.92	30.51	31.81	31.76	7.72%	63,210,540
Apr 7, 2026	30.19	30.49	29.29	29.53	29.48	-1.73%	34,466,360
Apr 3, 2026	31.27	31.80	29.91	30.05	30.00	-2.44%	39,163,410
Apr 2, 2026	31.50	32.29	30.67	30.80	30.75	-3.27%	41,732,290
Apr 1, 2026	32.40	32.80	31.33	31.84	31.79	-1.39%	66,002,970
Mar 31, 2026	30.98	34.18	30.77	32.29	32.24	3.93%	101,860,700
Mar 30, 2026	29.71	31.27	29.50	31.07	31.02	2.51%	48,003,470
Mar 27, 2026	29.63	30.59	29.36	30.31	30.26	0.46%	34,805,940
Mar 26, 2026	31.51	31.64	29.80	30.17	30.12	-2.77%	48,397,900
Mar 25, 2026	31.20	31.91	30.62	31.03	30.98	-0.67%	56,024,330
Mar 24, 2026	32.45	32.96	29.90	31.24	31.19	-3.04%	69,355,630
Mar 23, 2026	31.65	33.50	31.39	32.22	32.17	-0.80%	60,003,510
Mar 20, 2026	32.37	33.88	32.08	32.48	32.43	0.87%	62,870,480
Mar 19, 2026	31.80	32.99	31.71	32.20	32.15	-1.80%	37,198,020
Mar 18, 2026	31.68	32.86	31.30	32.79	32.74	4.29%	47,236,310
Mar 17, 2026	33.01	33.89	31.38	31.44	31.39	-3.53%	41,062,470
Mar 16, 2026	32.64	32.85	31.82	32.59	32.54	0.15%	33,133,510
Mar 13, 2026	33.50	34.08	32.42	32.54	32.49	-3.18%	43,340,570
Mar 12, 2026	34.22	35.07	33.18	33.61	33.56	-2.27%	46,704,030
Mar 11, 2026	35.57	35.60	34.36	34.39	34.34	-3.32%	49,888,710
Mar 10, 2026	35.19	36.00	34.78	35.57	35.51	2.24%	60,702,200
Mar 9, 2026	34.12	34.96	33.55	34.79	34.73	-1.39%	54,911,800
Mar 6, 2026	35.20	36.00	34.47	35.28	35.22	-4.31%	78,996,780
Mar 5, 2026	34.10	38.19	34.07	36.87	36.81	11.32%	116,619,400