Skip to main content
logo
Xiamen Changelight Co., Ltd. (SHE:300102)
China flag China · Delayed Price · Currency is CNY
16.37
-0.54 (-3.19%)
Jul 28, 2026, 3:04 PM CST

Xiamen Changelight Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202616.7517.0516.2616.3716.37-3.19%22,479,060
Jul 27, 202615.9516.9315.8116.9116.915.42%32,388,310
Jul 24, 202616.4116.5816.0116.0416.04-4.01%23,142,773
Jul 23, 202616.2416.9216.1516.7116.713.08%32,770,076
Jul 22, 202616.4916.8816.1516.2116.21-2.70%34,074,600
Jul 21, 202616.1316.7114.6016.6616.664.39%44,294,221
Jul 20, 202617.0117.2915.5415.9615.96-4.03%37,278,448
Jul 17, 202617.9518.0016.5016.6316.63-7.66%38,700,943
Jul 16, 202618.4319.0317.9118.0118.01-4.20%35,611,939
Jul 15, 202619.3219.6818.6218.8018.80-2.74%39,195,762
Jul 14, 202620.6020.6518.5019.3319.33-5.71%63,232,005
Jul 13, 202623.7023.7820.3420.5020.50-15.04%94,575,590
Jul 10, 202621.3325.8121.0824.1324.1312.18%126,526,115
Jul 9, 202620.4821.6020.0021.5121.515.13%35,531,818
Jul 8, 202621.7521.9220.4420.4620.46-5.50%36,397,103
Jul 7, 202622.7423.3521.5021.6521.65-4.25%37,606,395
Jul 6, 202625.5325.7622.5522.6122.61-11.44%67,303,702
Jul 3, 202624.0026.0023.8325.5325.536.15%73,329,618
Jul 2, 202625.5425.5424.0024.0524.05-5.98%52,483,008
Jul 1, 202626.0026.5025.3925.5825.58-1.77%63,023,268
Jun 30, 202624.0026.2024.0026.0426.048.73%87,556,102
Jun 29, 202624.2624.5223.2023.9523.95-1.60%65,777,454
Jun 26, 202621.9025.5021.4824.3424.349.84%106,401,452
Jun 25, 202622.8323.1421.9022.1622.16-3.36%35,802,317
Jun 24, 202623.0023.1322.4222.9322.930.13%27,692,413
Jun 23, 202623.2723.8722.7022.9022.90-3.46%31,006,600
Jun 22, 202624.3624.6023.0623.7223.72-3.66%44,238,284
Jun 18, 202624.5424.9024.0724.6224.62-0.77%33,767,200
Jun 17, 202624.0125.4523.9824.8124.811.51%46,370,770
Jun 16, 202624.1825.0023.5124.4424.442.30%41,576,900
Jun 15, 202623.2023.9323.1023.8923.892.89%33,296,020
Jun 12, 202623.0324.1722.8023.2223.222.88%44,921,010
Jun 11, 202622.4222.8222.0522.5722.57-1.01%26,592,440
Jun 10, 202623.3923.4722.5022.8022.80-3.51%28,916,400
Jun 9, 202623.4023.6922.7523.6323.632.07%35,548,674
Jun 8, 202623.5024.8422.8723.1523.15-6.46%47,491,916
Jun 5, 202625.5126.1124.6424.7524.750.65%64,304,220
Jun 4, 202624.2424.8324.1224.5924.590.12%27,594,630
Jun 3, 202624.0025.3023.9524.5624.562.55%41,249,500
Jun 2, 202624.4024.4723.3323.9523.95-1.16%26,158,520
Jun 1, 202624.0224.8523.5224.2324.230.21%29,509,530
May 29, 202626.0026.0023.9624.1824.18-6.89%40,163,400
May 28, 202625.5226.1525.2825.9725.972.08%29,800,800
May 27, 202626.2526.3825.1825.4425.44-2.79%31,924,720
May 26, 202626.8326.8325.6626.1726.17-4.21%36,818,750
May 25, 202627.4827.5126.1327.3227.320.59%41,245,440
May 22, 202626.8327.2526.1027.1627.161.31%38,044,500
May 21, 202628.7129.3626.8026.8126.81-4.59%48,760,680
May 20, 202628.8028.8027.1828.1028.10-1.58%46,046,320
May 19, 202629.1029.3128.0628.5528.551.03%34,636,800