Xiamen Changelight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	21.27	25.15	21.27	23.88	23.88	13.93%	252,887,600
Dec 4, 2025	19.20	21.97	19.07	20.96	20.96	5.12%	205,202,800
Dec 3, 2025	20.93	21.60	19.48	19.94	19.94	-9.49%	213,198,800
Dec 2, 2025	20.48	22.89	19.70	22.03	22.03	4.90%	250,193,700
Dec 1, 2025	20.65	22.22	20.01	21.00	21.00	10.12%	261,563,000
Nov 28, 2025	18.00	19.07	17.35	19.07	19.07	20.01%	142,910,100
Nov 27, 2025	15.60	16.36	15.18	15.89	15.89	-2.22%	126,226,400
Nov 26, 2025	15.51	17.22	15.09	16.25	16.25	10.47%	173,527,600
Nov 25, 2025	14.50	15.36	14.21	14.71	14.71	2.15%	96,554,960
Nov 24, 2025	13.81	14.77	13.68	14.40	14.40	6.82%	89,405,600
Nov 21, 2025	13.80	14.18	13.47	13.48	13.48	-3.85%	54,933,400
Nov 20, 2025	14.00	14.38	13.65	14.02	14.02	3.09%	60,922,300
Nov 19, 2025	13.91	14.02	13.50	13.60	13.60	-3.06%	44,684,550
Nov 18, 2025	14.23	14.44	13.85	14.03	14.03	-2.03%	66,552,300
Nov 17, 2025	13.78	14.59	13.58	14.32	14.32	5.14%	85,227,050
Nov 14, 2025	13.88	14.08	13.54	13.62	13.62	-4.22%	75,664,190
Nov 13, 2025	14.39	14.81	14.20	14.22	14.22	-4.05%	90,435,700
Nov 12, 2025	14.10	14.98	14.07	14.82	14.82	1.86%	113,864,200
Nov 11, 2025	14.42	15.15	14.11	14.55	14.55	2.32%	110,117,500
Nov 10, 2025	15.90	15.91	14.18	14.22	14.22	-2.34%	164,073,500
Nov 7, 2025	12.13	14.56	12.00	14.56	14.56	20.03%	123,349,700
Nov 6, 2025	12.10	12.26	12.04	12.13	12.13	0.25%	13,482,500
Nov 5, 2025	11.82	12.25	11.78	12.10	12.10	0.83%	15,317,000
Nov 4, 2025	12.01	12.08	11.85	12.00	12.00	-0.83%	13,266,800
Nov 3, 2025	11.91	12.13	11.79	12.10	12.10	1.17%	14,976,900
Oct 31, 2025	12.07	12.17	11.96	11.96	11.96	-0.99%	16,289,100
Oct 30, 2025	12.23	12.35	12.08	12.08	12.08	-1.79%	18,057,300
Oct 29, 2025	12.28	12.45	12.18	12.30	12.30	-0.65%	20,802,000
Oct 28, 2025	12.10	12.53	12.00	12.38	12.38	1.56%	32,469,800
Oct 27, 2025	12.00	12.34	11.92	12.19	12.19	2.09%	28,956,300
Oct 24, 2025	12.00	12.20	11.88	11.94	11.94	3.29%	33,708,000
Oct 23, 2025	11.63	11.68	11.34	11.56	11.56	-0.34%	14,183,900
Oct 22, 2025	11.54	11.68	11.47	11.60	11.60	-0.17%	11,812,900
Oct 21, 2025	11.45	11.67	11.37	11.62	11.62	1.93%	14,614,600
Oct 20, 2025	11.55	11.59	11.33	11.40	11.40	-0.52%	11,989,900
Oct 17, 2025	11.64	11.75	11.32	11.46	11.46	-1.55%	20,232,200
Oct 16, 2025	11.90	11.91	11.60	11.64	11.64	-2.35%	17,305,450
Oct 15, 2025	11.87	11.97	11.77	11.92	11.92	0.85%	12,354,000
Oct 14, 2025	12.19	12.26	11.79	11.82	11.82	-2.88%	19,337,550
Oct 13, 2025	11.65	12.35	11.55	12.17	12.17	0.33%	27,510,110
Oct 10, 2025	12.70	12.72	12.05	12.13	12.13	-3.88%	34,961,000
Oct 9, 2025	12.55	12.80	12.54	12.62	12.62	0.80%	24,879,520
Sep 30, 2025	12.26	12.56	12.26	12.52	12.52	2.62%	19,508,350
Sep 29, 2025	12.18	12.26	11.98	12.20	12.20	0.58%	18,235,180
Sep 26, 2025	12.33	12.48	12.13	12.13	12.13	-2.18%	18,440,200
Sep 25, 2025	12.72	12.72	12.38	12.40	12.40	-3.13%	23,864,600
Sep 24, 2025	12.10	12.98	12.05	12.80	12.80	5.09%	26,053,800
Sep 23, 2025	12.45	12.45	11.93	12.18	12.18	-1.93%	31,324,500
Sep 22, 2025	12.38	12.52	12.33	12.42	12.42	0.08%	15,087,100
Sep 19, 2025	12.49	12.66	12.36	12.41	12.41	-0.56%	22,062,500