Skip to main content
Xiamen Changelight Co., Ltd. (SHE:300102)
China flag China · Delayed Price · Currency is CNY
15.89
-1.37 (-7.94%)
Nov 13, 2026, 3:04 PM CST

Xiamen Changelight Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202617.5817.5815.8415.8915.89-7.94%59,457,165
Nov 12, 202616.7017.7516.7017.2617.262.13%78,090,720
Nov 11, 202616.8017.6216.2716.9016.90-1.23%80,783,642
Nov 10, 202616.9517.2416.6717.1117.113.51%81,566,795
Nov 9, 202617.5818.1516.5016.5316.530.79%117,827,018
Nov 6, 202614.9517.0514.9516.4016.402.18%93,473,746
Nov 5, 202615.6716.4915.6716.0516.053.02%94,400,852
Nov 4, 202614.9315.6014.2115.5815.584.21%85,479,776
Nov 3, 202615.0115.9014.7914.9514.95-0.93%74,557,240
Nov 2, 202614.8015.2313.8015.0915.091.89%73,562,717
Oct 30, 202614.5315.8514.2714.8114.81-1.07%96,423,647
Oct 29, 202613.8115.9813.7114.9714.977.54%92,319,162
Oct 28, 202613.4214.1813.1813.9213.921.75%33,182,920
Oct 27, 202614.4314.5713.6813.6813.68-3.80%15,197,032
Oct 26, 202614.7014.7514.2214.2214.22-3.79%15,597,153
Oct 23, 202614.2914.8813.4714.7814.782.21%29,047,935
Oct 22, 202614.8915.5514.4614.4614.46-2.95%25,877,701
Oct 21, 202614.6815.1814.6514.9014.902.41%18,575,482
Oct 20, 202614.3014.7214.2314.5514.551.75%13,838,865
Oct 19, 202614.1814.4713.9614.3014.30-0.14%14,033,439
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