Colorlight Cloud Tech Ltd. Class A 301391
SZSE · China · Electronic Technology
CNY 43.91-0.44 (-0.99%)
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 43.91 | -0.99% | CNY 44.55 | CNY 45.15 | CNY 43.75 | 721.40K |
| 2026-09-29 | CNY 44.35 | +0.64% | CNY 44.11 | CNY 44.98 | CNY 43.68 | 847.50K |
| 2026-09-28 | CNY 44.07 | -3.19% | CNY 46.12 | CNY 46.12 | CNY 43.79 | 1.28M |
| 2026-09-24 | CNY 45.52 | -2.11% | CNY 46.17 | CNY 46.99 | CNY 45.45 | 831.04K |
| 2026-09-23 | CNY 46.50 | +1.09% | CNY 46.02 | CNY 46.80 | CNY 45.61 | 1.09M |
| 2026-09-22 | CNY 46.00 | +0.72% | CNY 45.85 | CNY 47.17 | CNY 45.51 | 1.25M |
| 2026-09-21 | CNY 45.67 | +2.63% | CNY 44.08 | CNY 45.88 | CNY 44.08 | 1.46M |
| 2026-09-18 | CNY 44.50 | +3.71% | CNY 43.70 | CNY 44.84 | CNY 43.20 | 1.08M |
| 2026-09-17 | CNY 42.91 | +1.13% | CNY 42.40 | CNY 43.44 | CNY 42.35 | 1.17M |
| 2026-09-16 | CNY 42.43 | +1.87% | CNY 41.44 | CNY 43.00 | CNY 41.15 | 1.24M |
| 2026-09-15 | CNY 41.65 | -0.62% | CNY 41.82 | CNY 42.39 | CNY 41.46 | 985.60K |
| 2026-09-14 | CNY 41.91 | +0.24% | CNY 41.68 | CNY 42.60 | CNY 41.10 | 1.64M |
| 2026-09-11 | CNY 41.81 | -2.90% | CNY 42.60 | CNY 42.73 | CNY 40.60 | 1.60M |
| 2026-09-10 | CNY 43.06 | -3.26% | CNY 44.52 | CNY 44.52 | CNY 42.86 | 956.50K |
| 2026-09-09 | CNY 44.51 | -1.70% | CNY 45.28 | CNY 45.58 | CNY 44.20 | 946.80K |
| 2026-09-08 | CNY 45.28 | -1.26% | CNY 46.00 | CNY 46.00 | CNY 44.99 | 1.25M |
| 2026-09-07 | CNY 45.86 | +0.02% | CNY 45.96 | CNY 46.60 | CNY 45.21 | 1.63M |
| 2026-09-04 | CNY 45.85 | -1.48% | CNY 46.96 | CNY 47.90 | CNY 45.46 | 1.41M |
| 2026-09-03 | CNY 46.54 | -1.10% | CNY 47.15 | CNY 47.75 | CNY 45.73 | 1.62M |
| 2026-09-02 | CNY 47.06 | -2.53% | CNY 47.60 | CNY 48.17 | CNY 46.53 | 2.08M |
| 2026-09-01 | CNY 48.28 | +2.16% | CNY 47.59 | CNY 50.48 | CNY 45.65 | 2.90M |
| 2026-08-31 | CNY 47.26 | +2.58% | CNY 45.26 | CNY 47.89 | CNY 45.15 | 1.65M |
| 2026-08-28 | CNY 46.07 | -2.39% | CNY 47.35 | CNY 47.95 | CNY 46.02 | 677.13K |
| 2026-08-27 | CNY 47.20 | +1.64% | CNY 46.39 | CNY 47.60 | CNY 45.70 | 693.89K |
| 2026-08-26 | CNY 46.44 | -0.26% | CNY 47.49 | CNY 47.57 | CNY 45.52 | 956.22K |
| 2026-08-25 | CNY 46.56 | +1.00% | CNY 45.56 | CNY 47.14 | CNY 45.08 | 1.01M |
| 2026-08-24 | CNY 46.10 | -2.91% | CNY 47.56 | CNY 47.56 | CNY 45.13 | 968.90K |
| 2026-08-21 | CNY 47.48 | +0.81% | CNY 46.03 | CNY 47.74 | CNY 46.03 | 862.25K |
| 2026-08-20 | CNY 47.10 | +0.64% | CNY 47.69 | CNY 48.77 | CNY 46.89 | 1.12M |
| 2026-08-19 | CNY 46.80 | -6.29% | CNY 48.92 | CNY 49.56 | CNY 46.62 | 1.25M |
| 2026-08-18 | CNY 49.94 | -0.42% | CNY 50.05 | CNY 50.39 | CNY 48.87 | 998.29K |
| 2026-08-17 | CNY 50.15 | +0.74% | CNY 49.52 | CNY 50.24 | CNY 48.40 | 1.31M |
| 2026-08-14 | CNY 49.78 | +0.32% | CNY 50.00 | CNY 50.28 | CNY 48.20 | 1.30M |
| 2026-08-13 | CNY 49.62 | -1.76% | CNY 51.18 | CNY 51.19 | CNY 49.55 | 614.83K |
| 2026-08-12 | CNY 50.51 | +0.30% | CNY 50.36 | CNY 51.08 | CNY 50.03 | 537.78K |
| 2026-08-11 | CNY 50.36 | -0.26% | CNY 50.65 | CNY 50.82 | CNY 49.59 | 854.44K |
| 2026-08-10 | CNY 50.49 | -0.81% | CNY 50.99 | CNY 50.99 | CNY 49.60 | 988.42K |
| 2026-08-07 | CNY 50.90 | +1.92% | CNY 49.95 | CNY 50.90 | CNY 48.95 | 1.26M |
| 2026-08-06 | CNY 49.94 | +1.59% | CNY 48.80 | CNY 50.52 | CNY 48.79 | 1.24M |
| 2026-08-05 | CNY 49.16 | +2.42% | CNY 48.48 | CNY 49.61 | CNY 48.00 | 1.09M |
| 2026-08-04 | CNY 48.00 | +1.74% | CNY 47.62 | CNY 48.48 | CNY 46.43 | 1.87M |
| 2026-08-03 | CNY 47.18 | +3.58% | CNY 45.55 | CNY 47.68 | CNY 44.81 | 2.04M |
| 2026-07-31 | CNY 45.55 | +5.61% | CNY 43.88 | CNY 45.62 | CNY 43.20 | 1.72M |
| 2026-07-30 | CNY 43.13 | -3.27% | CNY 44.43 | CNY 44.87 | CNY 42.88 | 1.49M |
| 2026-07-29 | CNY 44.59 | +1.34% | CNY 43.69 | CNY 45.10 | CNY 42.85 | 1.54M |
| 2026-07-28 | CNY 44.00 | -2.76% | CNY 44.97 | CNY 45.68 | CNY 43.82 | 1.33M |
| 2026-07-27 | CNY 45.25 | +2.42% | CNY 43.58 | CNY 45.89 | CNY 43.58 | 1.39M |
| 2026-07-24 | CNY 44.18 | -0.72% | CNY 43.83 | CNY 45.06 | CNY 42.87 | 1.31M |
| 2026-07-23 | CNY 44.50 | -1.51% | CNY 45.54 | CNY 45.76 | CNY 44.00 | 1.69M |
| 2026-07-22 | CNY 45.18 | -0.22% | CNY 44.74 | CNY 49.03 | CNY 44.50 | 2.11M |
| 2026-07-21 | CNY 45.28 | +3.24% | CNY 44.08 | CNY 45.48 | CNY 40.88 | 1.97M |
| 2026-07-20 | CNY 43.86 | -3.16% | CNY 44.98 | CNY 47.35 | CNY 42.72 | 2.00M |
| 2026-07-17 | CNY 45.29 | -7.91% | CNY 49.18 | CNY 49.18 | CNY 45.00 | 1.67M |
| 2026-07-16 | CNY 49.18 | -0.14% | CNY 48.02 | CNY 51.13 | CNY 48.01 | 1.42M |
| 2026-07-15 | CNY 49.25 | -1.68% | CNY 50.10 | CNY 50.60 | CNY 48.61 | 1.30M |
| 2026-07-14 | CNY 50.09 | +1.07% | CNY 48.94 | CNY 50.59 | CNY 47.90 | 1.43M |
| 2026-07-13 | CNY 49.56 | -6.54% | CNY 53.50 | CNY 53.60 | CNY 49.02 | 1.49M |
| 2026-07-10 | CNY 53.03 | +0.26% | CNY 52.93 | CNY 55.13 | CNY 52.20 | 1.51M |
| 2026-07-09 | CNY 52.89 | +0.63% | CNY 53.00 | CNY 53.23 | CNY 50.70 | 1.48M |
| 2026-07-08 | CNY 52.56 | -2.09% | CNY 53.69 | CNY 54.13 | CNY 52.48 | 876.10K |
| 2026-07-07 | CNY 53.68 | -4.11% | CNY 56.11 | CNY 56.11 | CNY 53.01 | 1.04M |
| 2026-07-06 | CNY 55.98 | -2.03% | CNY 56.85 | CNY 58.23 | CNY 55.14 | 1.17M |
| 2026-07-03 | CNY 57.14 | +0.05% | CNY 57.73 | CNY 58.82 | CNY 56.91 | 1.29M |
| 2026-07-02 | CNY 57.11 | -1.06% | CNY 57.45 | CNY 59.70 | CNY 56.62 | 1.86M |
| 2026-07-01 | CNY 57.72 | +1.09% | CNY 57.06 | CNY 59.19 | CNY 56.50 | 1.92M |
| 2026-06-30 | CNY 57.10 | +3.27% | CNY 56.30 | CNY 59.79 | CNY 54.32 | 2.33M |
| 2026-06-29 | CNY 55.29 | -2.23% | CNY 56.51 | CNY 57.37 | CNY 54.16 | 1.97M |
| 2026-06-26 | CNY 56.55 | -9.52% | CNY 61.00 | CNY 61.31 | CNY 56.00 | 2.03M |
| 2026-06-25 | CNY 62.50 | -1.15% | CNY 63.03 | CNY 63.80 | CNY 61.68 | 1.12M |
| 2026-06-24 | CNY 63.23 | -0.55% | CNY 63.51 | CNY 64.00 | CNY 61.55 | 1.14M |
| 2026-06-23 | CNY 63.58 | -1.67% | CNY 64.16 | CNY 65.20 | CNY 63.10 | 1.38M |
| 2026-06-22 | CNY 64.66 | -1.81% | CNY 66.50 | CNY 67.20 | CNY 62.98 | 1.77M |
| 2026-06-18 | CNY 65.85 | -0.41% | CNY 65.69 | CNY 68.80 | CNY 65.01 | 1.44M |
| 2026-06-17 | CNY 66.12 | -0.32% | CNY 65.43 | CNY 67.25 | CNY 65.07 | 1.24M |
| 2026-06-16 | CNY 66.33 | +3.93% | CNY 63.39 | CNY 66.66 | CNY 62.88 | 1.61M |
| 2026-06-15 | CNY 63.82 | +1.30% | CNY 64.15 | CNY 65.24 | CNY 61.80 | 1.75M |
| 2026-06-12 | CNY 63.00 | -0.38% | CNY 63.95 | CNY 66.26 | CNY 62.70 | 1.82M |
| 2026-06-11 | CNY 63.24 | +2.00% | CNY 62.08 | CNY 65.13 | CNY 61.59 | 1.71M |
| 2026-06-10 | CNY 62.00 | -0.69% | CNY 61.99 | CNY 64.38 | CNY 60.82 | 1.61M |
| 2026-06-09 | CNY 62.43 | +5.31% | CNY 60.66 | CNY 62.95 | CNY 60.00 | 1.71M |
| 2026-06-08 | CNY 59.28 | -7.26% | CNY 61.63 | CNY 62.89 | CNY 58.30 | 1.93M |
| 2026-06-05 | CNY 63.92 | -1.81% | CNY 63.93 | CNY 66.06 | CNY 63.60 | 1.18M |
| 2026-06-04 | CNY 65.10 | +2.29% | CNY 63.58 | CNY 66.80 | CNY 62.57 | 2.08M |
| 2026-06-03 | CNY 63.64 | +2.00% | CNY 62.38 | CNY 65.66 | CNY 61.80 | 1.64M |
| 2026-06-02 | CNY 62.39 | -1.05% | CNY 62.65 | CNY 63.51 | CNY 60.67 | 1.53M |
| 2026-06-01 | CNY 63.05 | -2.82% | CNY 64.88 | CNY 65.50 | CNY 62.56 | 1.40M |
| 2026-05-29 | CNY 64.88 | -5.28% | CNY 69.01 | CNY 69.40 | CNY 64.30 | 1.67M |
| 2026-05-28 | CNY 68.50 | -1.38% | CNY 69.50 | CNY 70.24 | CNY 67.00 | 1.89M |
| 2026-05-27 | CNY 69.46 | -1.70% | CNY 71.34 | CNY 73.75 | CNY 68.86 | 2.62M |
| 2026-05-26 | CNY 70.66 | -0.20% | CNY 70.80 | CNY 71.36 | CNY 68.51 | 2.15M |