Xiamen Changelight Co., Ltd. Class A 300102
SZSE · China · Electronic Technology
CNY 15.78-0.12 (-0.75%)
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 15.78 | -0.75% | CNY 16.02 | CNY 16.16 | CNY 15.70 | 10.96M |
| 2026-09-29 | CNY 15.90 | -0.13% | CNY 15.90 | CNY 16.07 | CNY 15.81 | 11.62M |
| 2026-09-28 | CNY 15.92 | -3.92% | CNY 16.49 | CNY 16.71 | CNY 15.77 | 17.38M |
| 2026-09-24 | CNY 16.57 | -0.84% | CNY 16.71 | CNY 17.00 | CNY 16.52 | 20.10M |
| 2026-09-23 | CNY 16.71 | -1.47% | CNY 16.96 | CNY 17.04 | CNY 16.65 | 13.44M |
| 2026-09-22 | CNY 16.96 | -1.34% | CNY 17.40 | CNY 17.53 | CNY 16.91 | 20.52M |
| 2026-09-21 | CNY 17.19 | -0.69% | CNY 17.39 | CNY 17.50 | CNY 17.12 | 16.84M |
| 2026-09-18 | CNY 17.31 | +2.30% | CNY 17.17 | CNY 17.38 | CNY 17.10 | 17.30M |
| 2026-09-17 | CNY 16.92 | -2.08% | CNY 17.18 | CNY 17.39 | CNY 16.85 | 13.32M |
| 2026-09-16 | CNY 17.28 | +3.10% | CNY 16.80 | CNY 17.45 | CNY 16.71 | 18.73M |
| 2026-09-15 | CNY 16.76 | -1.82% | CNY 16.93 | CNY 17.09 | CNY 16.73 | 9.84M |
| 2026-09-14 | CNY 17.07 | +0.35% | CNY 16.98 | CNY 17.13 | CNY 16.78 | 12.07M |
| 2026-09-11 | CNY 17.01 | -2.02% | CNY 17.18 | CNY 17.31 | CNY 16.71 | 17.65M |
| 2026-09-10 | CNY 17.36 | +1.52% | CNY 17.00 | CNY 17.58 | CNY 16.88 | 18.24M |
| 2026-09-09 | CNY 17.10 | -3.61% | CNY 17.01 | CNY 17.55 | CNY 16.90 | 25.89M |
| 2026-09-08 | CNY 17.74 | 0.00% | CNY 17.74 | CNY 18.16 | CNY 17.66 | 15.89M |
| 2026-09-07 | CNY 17.74 | +0.34% | CNY 17.66 | CNY 17.93 | CNY 17.55 | 14.41M |
| 2026-09-04 | CNY 17.68 | -0.45% | CNY 17.93 | CNY 18.26 | CNY 17.55 | 21.16M |
| 2026-09-03 | CNY 17.76 | -0.84% | CNY 17.92 | CNY 18.09 | CNY 17.55 | 14.03M |
| 2026-09-02 | CNY 17.91 | +0.34% | CNY 17.61 | CNY 18.09 | CNY 17.55 | 16.42M |
| 2026-09-01 | CNY 17.85 | -1.82% | CNY 18.13 | CNY 18.15 | CNY 17.59 | 18.48M |
| 2026-08-31 | CNY 18.18 | +0.94% | CNY 17.60 | CNY 18.23 | CNY 17.58 | 13.68M |
| 2026-08-28 | CNY 18.01 | -1.21% | CNY 18.14 | CNY 18.36 | CNY 17.90 | 17.14M |
| 2026-08-27 | CNY 18.23 | +2.70% | CNY 17.64 | CNY 18.40 | CNY 17.63 | 20.77M |
| 2026-08-26 | CNY 17.75 | -1.17% | CNY 17.99 | CNY 18.03 | CNY 17.48 | 16.40M |
| 2026-08-25 | CNY 17.96 | +1.93% | CNY 17.28 | CNY 18.10 | CNY 17.05 | 21.21M |
| 2026-08-24 | CNY 17.62 | -2.81% | CNY 18.00 | CNY 18.23 | CNY 17.25 | 24.49M |
| 2026-08-21 | CNY 18.13 | +1.91% | CNY 17.52 | CNY 18.37 | CNY 17.50 | 25.91M |
| 2026-08-20 | CNY 17.79 | -0.45% | CNY 18.28 | CNY 18.36 | CNY 17.66 | 31.46M |
| 2026-08-19 | CNY 17.87 | -11.36% | CNY 19.89 | CNY 20.05 | CNY 17.84 | 61.25M |
| 2026-08-18 | CNY 20.16 | -0.74% | CNY 20.44 | CNY 21.05 | CNY 19.97 | 48.42M |
| 2026-08-17 | CNY 20.31 | +6.89% | CNY 19.11 | CNY 20.50 | CNY 18.85 | 53.58M |
| 2026-08-14 | CNY 19.00 | -0.42% | CNY 19.25 | CNY 19.27 | CNY 18.56 | 32.98M |
| 2026-08-13 | CNY 19.08 | +0.16% | CNY 19.20 | CNY 20.23 | CNY 19.08 | 51.21M |
| 2026-08-12 | CNY 19.05 | +1.71% | CNY 18.77 | CNY 19.20 | CNY 18.70 | 19.96M |
| 2026-08-11 | CNY 18.73 | -3.10% | CNY 18.79 | CNY 19.06 | CNY 18.39 | 29.95M |
| 2026-08-10 | CNY 19.33 | +0.57% | CNY 19.40 | CNY 19.47 | CNY 18.59 | 32.14M |
| 2026-08-07 | CNY 19.22 | +2.23% | CNY 18.90 | CNY 19.25 | CNY 18.60 | 36.29M |
| 2026-08-06 | CNY 18.80 | +1.79% | CNY 18.16 | CNY 19.26 | CNY 18.09 | 40.26M |
| 2026-08-05 | CNY 18.47 | +2.38% | CNY 17.97 | CNY 18.61 | CNY 17.86 | 32.01M |
| 2026-08-04 | CNY 18.04 | +3.26% | CNY 17.73 | CNY 18.18 | CNY 17.50 | 32.81M |
| 2026-08-03 | CNY 17.47 | +5.75% | CNY 16.42 | CNY 17.73 | CNY 16.40 | 39.68M |
| 2026-07-31 | CNY 16.52 | +4.89% | CNY 16.46 | CNY 16.95 | CNY 16.38 | 37.84M |
| 2026-07-30 | CNY 15.75 | -4.31% | CNY 16.31 | CNY 16.55 | CNY 15.61 | 23.64M |
| 2026-07-29 | CNY 16.46 | +0.55% | CNY 16.37 | CNY 16.58 | CNY 15.85 | 26.43M |
| 2026-07-28 | CNY 16.37 | -3.19% | CNY 16.75 | CNY 17.05 | CNY 16.26 | 22.47M |
| 2026-07-27 | CNY 16.91 | +5.42% | CNY 15.95 | CNY 16.93 | CNY 15.81 | 32.39M |
| 2026-07-24 | CNY 16.04 | -4.01% | CNY 16.41 | CNY 16.58 | CNY 16.01 | 23.13M |
| 2026-07-23 | CNY 16.71 | +3.08% | CNY 16.24 | CNY 16.92 | CNY 16.15 | 32.75M |
| 2026-07-22 | CNY 16.21 | -2.70% | CNY 16.49 | CNY 16.88 | CNY 16.15 | 34.07M |
| 2026-07-21 | CNY 16.66 | +4.39% | CNY 16.13 | CNY 16.71 | CNY 14.60 | 44.28M |
| 2026-07-20 | CNY 15.96 | -4.03% | CNY 17.01 | CNY 17.29 | CNY 15.54 | 37.27M |
| 2026-07-17 | CNY 16.63 | -7.66% | CNY 17.95 | CNY 18.00 | CNY 16.50 | 38.69M |
| 2026-07-16 | CNY 18.01 | -4.20% | CNY 18.43 | CNY 19.03 | CNY 17.91 | 35.59M |
| 2026-07-15 | CNY 18.80 | -2.74% | CNY 19.32 | CNY 19.68 | CNY 18.62 | 39.19M |
| 2026-07-14 | CNY 19.33 | -5.71% | CNY 20.60 | CNY 20.65 | CNY 18.50 | 63.21M |
| 2026-07-13 | CNY 20.50 | -15.04% | CNY 23.70 | CNY 23.78 | CNY 20.34 | 94.58M |
| 2026-07-10 | CNY 24.13 | +12.18% | CNY 21.33 | CNY 25.81 | CNY 21.08 | 126.51M |
| 2026-07-09 | CNY 21.51 | +5.13% | CNY 20.48 | CNY 21.60 | CNY 20.00 | 35.51M |
| 2026-07-08 | CNY 20.46 | -5.50% | CNY 21.75 | CNY 21.92 | CNY 20.44 | 36.37M |
| 2026-07-07 | CNY 21.65 | -4.25% | CNY 22.74 | CNY 23.35 | CNY 21.50 | 37.61M |
| 2026-07-06 | CNY 22.61 | -11.44% | CNY 25.53 | CNY 25.76 | CNY 22.55 | 67.30M |
| 2026-07-03 | CNY 25.53 | +6.15% | CNY 24.00 | CNY 26.00 | CNY 23.83 | 73.33M |
| 2026-07-02 | CNY 24.05 | -5.98% | CNY 25.54 | CNY 25.54 | CNY 24.00 | 52.48M |
| 2026-07-01 | CNY 25.58 | -1.77% | CNY 26.00 | CNY 26.50 | CNY 25.39 | 63.02M |
| 2026-06-30 | CNY 26.04 | +8.73% | CNY 24.00 | CNY 26.20 | CNY 24.00 | 87.56M |
| 2026-06-29 | CNY 23.95 | -1.60% | CNY 24.26 | CNY 24.52 | CNY 23.20 | 65.78M |
| 2026-06-26 | CNY 24.34 | +9.84% | CNY 21.90 | CNY 25.50 | CNY 21.48 | 106.40M |
| 2026-06-25 | CNY 22.16 | -3.36% | CNY 22.83 | CNY 23.14 | CNY 21.90 | 35.80M |
| 2026-06-24 | CNY 22.93 | +0.13% | CNY 23.00 | CNY 23.13 | CNY 22.42 | 27.69M |
| 2026-06-23 | CNY 22.90 | -3.46% | CNY 23.27 | CNY 23.87 | CNY 22.70 | 31.01M |
| 2026-06-22 | CNY 23.72 | -3.66% | CNY 24.36 | CNY 24.60 | CNY 23.06 | 44.24M |
| 2026-06-18 | CNY 24.62 | -0.77% | CNY 24.54 | CNY 24.90 | CNY 24.07 | 33.77M |
| 2026-06-17 | CNY 24.81 | +1.51% | CNY 24.01 | CNY 25.45 | CNY 23.98 | 46.37M |
| 2026-06-16 | CNY 24.44 | +2.30% | CNY 24.18 | CNY 25.00 | CNY 23.51 | 41.58M |
| 2026-06-15 | CNY 23.89 | +2.89% | CNY 23.20 | CNY 23.93 | CNY 23.10 | 33.30M |
| 2026-06-12 | CNY 23.22 | +2.88% | CNY 23.03 | CNY 24.17 | CNY 22.80 | 44.92M |
| 2026-06-11 | CNY 22.57 | -1.01% | CNY 22.42 | CNY 22.82 | CNY 22.05 | 26.59M |
| 2026-06-10 | CNY 22.80 | -3.51% | CNY 23.39 | CNY 23.47 | CNY 22.50 | 28.92M |
| 2026-06-09 | CNY 23.63 | +2.07% | CNY 23.40 | CNY 23.69 | CNY 22.75 | 35.55M |
| 2026-06-08 | CNY 23.15 | -6.46% | CNY 23.50 | CNY 24.84 | CNY 22.87 | 47.49M |
| 2026-06-05 | CNY 24.75 | +0.65% | CNY 25.51 | CNY 26.11 | CNY 24.64 | 64.30M |
| 2026-06-04 | CNY 24.59 | +0.12% | CNY 24.24 | CNY 24.83 | CNY 24.12 | 27.59M |
| 2026-06-03 | CNY 24.56 | +2.55% | CNY 24.00 | CNY 25.30 | CNY 23.95 | 41.25M |
| 2026-06-02 | CNY 23.95 | -1.16% | CNY 24.40 | CNY 24.47 | CNY 23.33 | 26.16M |
| 2026-06-01 | CNY 24.23 | +0.21% | CNY 24.02 | CNY 24.85 | CNY 23.52 | 29.51M |
| 2026-05-29 | CNY 24.18 | -6.89% | CNY 26.00 | CNY 26.00 | CNY 23.96 | 40.16M |
| 2026-05-28 | CNY 25.97 | +2.08% | CNY 25.52 | CNY 26.15 | CNY 25.28 | 29.80M |
| 2026-05-27 | CNY 25.44 | -2.79% | CNY 26.25 | CNY 26.38 | CNY 25.18 | 31.92M |
| 2026-05-26 | CNY 26.17 | -4.21% | CNY 26.83 | CNY 26.83 | CNY 25.66 | 36.82M |