Xiamen Changelight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.19	33.60	31.56	32.50	32.50	2.33%	53,067,660
Apr 27, 2026	31.61	32.27	31.45	31.76	31.76	-0.97%	37,453,360
Apr 24, 2026	33.46	33.48	31.86	32.07	32.07	-5.57%	60,930,789
Apr 23, 2026	35.54	35.60	33.75	33.96	33.96	-7.69%	93,080,500
Apr 22, 2026	34.85	36.90	34.68	36.79	36.79	2.54%	84,994,770
Apr 21, 2026	35.51	36.85	35.25	35.88	35.88	1.04%	97,849,120
Apr 20, 2026	33.50	35.88	33.49	35.51	35.51	7.93%	105,079,600
Apr 17, 2026	32.15	33.15	32.10	32.90	32.90	1.45%	53,646,250
Apr 16, 2026	32.80	33.00	32.13	32.43	32.43	-0.83%	55,769,650
Apr 15, 2026	33.59	34.43	32.42	32.70	32.70	-1.51%	84,752,100
Apr 14, 2026	31.90	33.22	31.10	33.20	33.20	5.36%	89,764,660
Apr 13, 2026	30.91	31.85	30.84	31.51	31.51	1.03%	33,637,460
Apr 10, 2026	31.47	32.48	31.18	31.19	31.19	-0.35%	44,046,520
Apr 9, 2026	31.50	32.12	30.85	31.30	31.30	-1.60%	37,496,421
Apr 8, 2026	30.56	31.92	30.51	31.81	31.81	7.72%	63,210,540
Apr 7, 2026	30.19	30.49	29.29	29.53	29.53	-1.73%	34,467,164
Apr 3, 2026	31.27	31.80	29.91	30.05	30.05	-2.44%	39,163,410
Apr 2, 2026	31.50	32.29	30.67	30.80	30.80	-3.27%	41,732,290
Apr 1, 2026	32.40	32.80	31.33	31.84	31.84	-1.39%	66,002,970
Mar 31, 2026	30.98	34.18	30.77	32.29	32.29	3.93%	101,860,700
Mar 30, 2026	29.71	31.27	29.50	31.07	31.07	2.51%	48,003,470
Mar 27, 2026	29.63	30.59	29.36	30.31	30.31	0.46%	34,805,940
Mar 26, 2026	31.51	31.64	29.80	30.17	30.17	-2.77%	48,397,900
Mar 25, 2026	31.20	31.91	30.62	31.03	31.03	-0.67%	56,024,330
Mar 24, 2026	32.45	32.96	29.90	31.24	31.24	-3.04%	69,355,630
Mar 23, 2026	31.65	33.50	31.39	32.22	32.22	-0.80%	60,003,510
Mar 20, 2026	32.37	33.88	32.08	32.48	32.48	0.87%	62,870,480
Mar 19, 2026	31.80	32.99	31.71	32.20	32.20	-1.80%	37,198,020
Mar 18, 2026	31.68	32.86	31.30	32.79	32.79	4.29%	47,236,310
Mar 17, 2026	33.01	33.89	31.38	31.44	31.44	-3.53%	41,062,470
Mar 16, 2026	32.64	32.85	31.82	32.59	32.59	0.15%	33,133,510
Mar 13, 2026	33.50	34.08	32.42	32.54	32.54	-3.18%	43,340,570
Mar 12, 2026	34.22	35.07	33.18	33.61	33.61	-2.27%	46,704,030
Mar 11, 2026	35.57	35.60	34.36	34.39	34.39	-3.32%	49,888,710
Mar 10, 2026	35.19	36.00	34.78	35.57	35.57	2.24%	60,704,300
Mar 9, 2026	34.12	34.96	33.55	34.79	34.79	-1.39%	54,911,800
Mar 6, 2026	35.20	36.00	34.47	35.28	35.28	-4.31%	78,996,780
Mar 5, 2026	34.10	38.19	34.07	36.87	36.87	11.32%	116,619,400
Mar 4, 2026	31.72	34.42	31.55	33.12	33.12	3.44%	64,680,527
Mar 3, 2026	36.18	36.30	31.90	32.02	32.02	-12.08%	88,855,350
Mar 2, 2026	36.16	38.48	36.08	36.42	36.42	-3.01%	65,667,080
Feb 27, 2026	36.99	38.48	36.67	37.55	37.55	0.21%	66,041,350
Feb 26, 2026	37.90	38.22	36.80	37.47	37.47	-2.90%	74,240,160
Feb 25, 2026	36.06	39.39	35.36	38.59	38.59	7.19%	101,256,900
Feb 24, 2026	36.14	37.15	35.90	36.00	36.00	-0.22%	55,109,900
Feb 13, 2026	36.85	37.87	36.02	36.08	36.08	-1.37%	66,272,510
Feb 12, 2026	36.19	37.06	36.19	36.58	36.58	-0.60%	59,354,810
Feb 11, 2026	37.99	38.49	36.60	36.80	36.80	-3.69%	86,598,620
Feb 10, 2026	41.13	41.88	38.02	38.21	38.21	-6.28%	115,332,100
Feb 9, 2026	40.49	42.83	40.05	40.77	40.77	4.51%	116,006,000