CNlight Co., Ltd. Class A 002076
SZSE · China · Producer Manufacturing
CNY 2.11-0.01 (-0.47%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 2.11 | -0.47% | CNY 2.13 | CNY 2.14 | CNY 2.08 | 18.96M |
| 2026-09-29 | CNY 2.12 | +1.44% | CNY 2.09 | CNY 2.13 | CNY 2.08 | 21.91M |
| 2026-09-28 | CNY 2.09 | -0.95% | CNY 2.11 | CNY 2.13 | CNY 2.07 | 17.12M |
| 2026-09-24 | CNY 2.11 | 0.00% | CNY 2.09 | CNY 2.13 | CNY 2.09 | 14.78M |
| 2026-09-23 | CNY 2.11 | -2.31% | CNY 2.16 | CNY 2.16 | CNY 2.09 | 22.58M |
| 2026-09-22 | CNY 2.16 | -0.46% | CNY 2.18 | CNY 2.18 | CNY 2.13 | 26.78M |
| 2026-09-21 | CNY 2.17 | +1.88% | CNY 2.13 | CNY 2.18 | CNY 2.12 | 24.68M |
| 2026-09-18 | CNY 2.13 | -0.47% | CNY 2.15 | CNY 2.15 | CNY 2.12 | 21.49M |
| 2026-09-17 | CNY 2.14 | +0.47% | CNY 2.13 | CNY 2.17 | CNY 2.09 | 32.32M |
| 2026-09-16 | CNY 2.13 | +4.41% | CNY 2.03 | CNY 2.22 | CNY 2.02 | 42.23M |
| 2026-09-15 | CNY 2.04 | -2.86% | CNY 2.10 | CNY 2.12 | CNY 2.03 | 26.63M |
| 2026-09-14 | CNY 2.10 | +0.48% | CNY 2.08 | CNY 2.13 | CNY 2.07 | 21.32M |
| 2026-09-11 | CNY 2.09 | -2.34% | CNY 2.11 | CNY 2.12 | CNY 2.05 | 25.31M |
| 2026-09-10 | CNY 2.14 | -1.83% | CNY 2.18 | CNY 2.19 | CNY 2.11 | 29.00M |
| 2026-09-09 | CNY 2.18 | -0.91% | CNY 2.19 | CNY 2.21 | CNY 2.17 | 18.86M |
| 2026-09-08 | CNY 2.20 | +1.38% | CNY 2.16 | CNY 2.21 | CNY 2.16 | 25.94M |
| 2026-09-07 | CNY 2.17 | +1.40% | CNY 2.13 | CNY 2.18 | CNY 2.12 | 19.32M |
| 2026-09-04 | CNY 2.14 | +0.47% | CNY 2.13 | CNY 2.18 | CNY 2.13 | 27.67M |
| 2026-09-03 | CNY 2.13 | -1.84% | CNY 2.19 | CNY 2.20 | CNY 2.11 | 28.41M |
| 2026-09-02 | CNY 2.17 | -0.91% | CNY 2.18 | CNY 2.20 | CNY 2.14 | 24.78M |
| 2026-09-01 | CNY 2.19 | 0.00% | CNY 2.19 | CNY 2.21 | CNY 2.17 | 35.00M |
| 2026-08-31 | CNY 2.19 | +2.34% | CNY 2.13 | CNY 2.20 | CNY 2.12 | 38.46M |
| 2026-08-28 | CNY 2.14 | +0.94% | CNY 2.13 | CNY 2.16 | CNY 2.12 | 26.31M |
| 2026-08-27 | CNY 2.12 | -0.93% | CNY 2.14 | CNY 2.15 | CNY 2.11 | 22.74M |
| 2026-08-26 | CNY 2.14 | +0.47% | CNY 2.12 | CNY 2.16 | CNY 2.10 | 26.47M |
| 2026-08-25 | CNY 2.13 | +3.40% | CNY 2.05 | CNY 2.13 | CNY 2.04 | 30.30M |
| 2026-08-24 | CNY 2.06 | -1.44% | CNY 2.09 | CNY 2.10 | CNY 2.02 | 25.75M |
| 2026-08-21 | CNY 2.09 | +0.97% | CNY 2.06 | CNY 2.10 | CNY 2.03 | 23.98M |
| 2026-08-20 | CNY 2.07 | +1.47% | CNY 2.05 | CNY 2.09 | CNY 2.03 | 21.39M |
| 2026-08-19 | CNY 2.04 | -3.77% | CNY 2.08 | CNY 2.10 | CNY 2.02 | 28.78M |
| 2026-08-18 | CNY 2.12 | -1.40% | CNY 2.16 | CNY 2.17 | CNY 2.10 | 26.54M |
| 2026-08-17 | CNY 2.15 | +3.37% | CNY 2.08 | CNY 2.17 | CNY 2.07 | 36.58M |
| 2026-08-14 | CNY 2.08 | -0.95% | CNY 2.11 | CNY 2.12 | CNY 2.05 | 27.49M |
| 2026-08-13 | CNY 2.10 | -1.87% | CNY 2.15 | CNY 2.21 | CNY 2.10 | 35.91M |
| 2026-08-12 | CNY 2.14 | +2.88% | CNY 2.09 | CNY 2.15 | CNY 2.07 | 34.20M |
| 2026-08-11 | CNY 2.08 | -0.48% | CNY 2.09 | CNY 2.11 | CNY 2.06 | 21.11M |
| 2026-08-10 | CNY 2.09 | +2.45% | CNY 2.05 | CNY 2.09 | CNY 2.02 | 28.90M |
| 2026-08-07 | CNY 2.04 | -2.86% | CNY 2.09 | CNY 2.09 | CNY 2.00 | 34.80M |
| 2026-08-06 | CNY 2.10 | +0.96% | CNY 2.08 | CNY 2.12 | CNY 2.03 | 43.29M |
| 2026-08-05 | CNY 2.08 | +1.46% | CNY 2.05 | CNY 2.16 | CNY 2.05 | 58.30M |
| 2026-08-04 | CNY 2.05 | +3.54% | CNY 2.00 | CNY 2.07 | CNY 1.99 | 33.89M |
| 2026-08-03 | CNY 1.98 | +2.59% | CNY 1.93 | CNY 1.98 | CNY 1.92 | 21.87M |
| 2026-07-31 | CNY 1.93 | +1.58% | CNY 1.93 | CNY 1.95 | CNY 1.91 | 22.69M |
| 2026-07-30 | CNY 1.90 | -1.55% | CNY 1.93 | CNY 1.99 | CNY 1.90 | 31.28M |
| 2026-07-29 | CNY 1.93 | +1.58% | CNY 1.90 | CNY 1.95 | CNY 1.89 | 26.69M |
| 2026-07-28 | CNY 1.90 | +2.15% | CNY 1.86 | CNY 1.98 | CNY 1.84 | 40.25M |
| 2026-07-27 | CNY 1.86 | +3.91% | CNY 1.79 | CNY 1.87 | CNY 1.78 | 25.74M |
| 2026-07-24 | CNY 1.79 | -4.28% | CNY 1.84 | CNY 1.86 | CNY 1.79 | 23.06M |
| 2026-07-23 | CNY 1.87 | +3.89% | CNY 1.80 | CNY 1.88 | CNY 1.80 | 27.62M |
| 2026-07-22 | CNY 1.80 | -2.17% | CNY 1.83 | CNY 1.86 | CNY 1.79 | 24.42M |
| 2026-07-21 | CNY 1.84 | +0.55% | CNY 1.83 | CNY 1.84 | CNY 1.74 | 31.27M |
| 2026-07-20 | CNY 1.83 | -5.18% | CNY 1.92 | CNY 1.95 | CNY 1.79 | 38.59M |
| 2026-07-17 | CNY 1.93 | -4.46% | CNY 2.02 | CNY 2.05 | CNY 1.90 | 36.11M |
| 2026-07-16 | CNY 2.02 | -0.49% | CNY 1.99 | CNY 2.07 | CNY 1.98 | 28.49M |
| 2026-07-15 | CNY 2.03 | +1.00% | CNY 2.02 | CNY 2.07 | CNY 2.00 | 29.69M |
| 2026-07-14 | CNY 2.01 | 0.00% | CNY 1.99 | CNY 2.04 | CNY 1.96 | 28.49M |
| 2026-07-13 | CNY 2.01 | -6.51% | CNY 2.12 | CNY 2.14 | CNY 1.98 | 37.99M |
| 2026-07-10 | CNY 2.15 | -0.46% | CNY 2.15 | CNY 2.20 | CNY 2.11 | 35.54M |
| 2026-07-09 | CNY 2.16 | -0.92% | CNY 2.17 | CNY 2.21 | CNY 2.04 | 37.52M |
| 2026-07-08 | CNY 2.18 | -1.80% | CNY 2.22 | CNY 2.23 | CNY 2.16 | 25.11M |
| 2026-07-07 | CNY 2.22 | -3.48% | CNY 2.28 | CNY 2.30 | CNY 2.21 | 26.04M |
| 2026-07-06 | CNY 2.30 | -6.12% | CNY 2.43 | CNY 2.43 | CNY 2.25 | 57.11M |
| 2026-07-03 | CNY 2.45 | +5.15% | CNY 2.38 | CNY 2.48 | CNY 2.32 | 65.45M |
| 2026-07-02 | CNY 2.33 | -0.43% | CNY 2.40 | CNY 2.53 | CNY 2.33 | 91.25M |
| 2026-07-01 | CNY 2.34 | +7.34% | CNY 2.17 | CNY 2.40 | CNY 2.17 | 99.42M |
| 2026-06-30 | CNY 2.18 | -4.80% | CNY 2.26 | CNY 2.28 | CNY 2.15 | 46.55M |
| 2026-06-29 | CNY 2.29 | +0.44% | CNY 2.26 | CNY 2.38 | CNY 2.24 | 43.55M |
| 2026-06-26 | CNY 2.28 | +0.88% | CNY 2.23 | CNY 2.39 | CNY 2.14 | 60.74M |
| 2026-06-25 | CNY 2.26 | -8.13% | CNY 2.40 | CNY 2.40 | CNY 2.21 | 80.34M |
| 2026-06-24 | CNY 2.46 | -8.21% | CNY 2.65 | CNY 2.68 | CNY 2.45 | 75.71M |
| 2026-06-23 | CNY 2.68 | +5.51% | CNY 2.51 | CNY 2.73 | CNY 2.50 | 94.73M |
| 2026-06-22 | CNY 2.54 | -4.15% | CNY 2.63 | CNY 2.63 | CNY 2.45 | 95.70M |
| 2026-06-18 | CNY 2.65 | 0.00% | CNY 2.65 | CNY 2.65 | CNY 2.65 | 0 |
| 2026-06-17 | CNY 2.65 | +2.32% | CNY 2.58 | CNY 2.69 | CNY 2.57 | 30.95M |
| 2026-06-16 | CNY 2.59 | +1.57% | CNY 2.54 | CNY 2.59 | CNY 2.42 | 33.22M |
| 2026-06-15 | CNY 2.55 | -0.78% | CNY 2.59 | CNY 2.61 | CNY 2.53 | 22.35M |
| 2026-06-12 | CNY 2.57 | +2.80% | CNY 2.51 | CNY 2.57 | CNY 2.51 | 23.57M |
| 2026-06-11 | CNY 2.50 | +2.04% | CNY 2.45 | CNY 2.53 | CNY 2.43 | 25.21M |
| 2026-06-10 | CNY 2.45 | -2.78% | CNY 2.49 | CNY 2.52 | CNY 2.39 | 32.07M |
| 2026-06-09 | CNY 2.52 | +2.02% | CNY 2.49 | CNY 2.55 | CNY 2.48 | 22.72M |
| 2026-06-08 | CNY 2.47 | -3.14% | CNY 2.49 | CNY 2.59 | CNY 2.44 | 27.27M |
| 2026-06-05 | CNY 2.55 | +1.19% | CNY 2.54 | CNY 2.61 | CNY 2.53 | 28.98M |
| 2026-06-04 | CNY 2.52 | -3.82% | CNY 2.62 | CNY 2.63 | CNY 2.49 | 50.20M |
| 2026-06-03 | CNY 2.62 | -5.07% | CNY 2.77 | CNY 2.77 | CNY 2.62 | 44.76M |
| 2026-06-02 | CNY 2.76 | +1.10% | CNY 2.71 | CNY 2.79 | CNY 2.67 | 25.39M |
| 2026-06-01 | CNY 2.73 | -0.36% | CNY 2.74 | CNY 2.74 | CNY 2.65 | 32.02M |
| 2026-05-29 | CNY 2.74 | -2.14% | CNY 2.78 | CNY 2.83 | CNY 2.69 | 40.73M |
| 2026-05-28 | CNY 2.80 | +4.09% | CNY 2.70 | CNY 2.80 | CNY 2.68 | 38.95M |
| 2026-05-27 | CNY 2.69 | -1.82% | CNY 2.74 | CNY 2.76 | CNY 2.65 | 46.53M |
| 2026-05-26 | CNY 2.74 | +1.86% | CNY 2.72 | CNY 2.80 | CNY 2.67 | 61.95M |