Xiamen Changelight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	23.40	23.69	22.75	23.63	23.63	2.07%	35,548,674
Jun 8, 2026	23.50	24.84	22.87	23.15	23.15	-6.46%	47,491,916
Jun 5, 2026	25.51	26.11	24.64	24.75	24.75	0.65%	64,304,220
Jun 4, 2026	24.24	24.83	24.12	24.59	24.59	0.12%	27,594,630
Jun 3, 2026	24.00	25.30	23.95	24.56	24.56	2.55%	41,249,500
Jun 2, 2026	24.40	24.47	23.33	23.95	23.95	-1.16%	26,158,520
Jun 1, 2026	24.02	24.85	23.52	24.23	24.23	0.21%	29,509,530
May 29, 2026	26.00	26.00	23.96	24.18	24.18	-6.89%	40,163,400
May 28, 2026	25.52	26.15	25.28	25.97	25.97	2.08%	29,800,800
May 27, 2026	26.25	26.38	25.18	25.44	25.44	-2.79%	31,924,720
May 26, 2026	26.83	26.83	25.66	26.17	26.17	-4.21%	36,818,750
May 25, 2026	27.48	27.51	26.13	27.32	27.32	0.59%	41,245,440
May 22, 2026	26.83	27.25	26.10	27.16	27.16	1.31%	38,044,500
May 21, 2026	28.71	29.36	26.80	26.81	26.81	-4.59%	48,760,680
May 20, 2026	28.80	28.80	27.18	28.10	28.10	-1.58%	46,046,320
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	5.93%	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