Xiamen Changelight Co., Ltd. - 300102.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11.64	11.46	11.46	11.75	11.32	20.23M
October 16, 2025	11.9	11.64	11.64	11.91	11.6	17.31M
October 15, 2025	11.87	11.92	11.92	11.97	11.77	12.37M
October 14, 2025	12.19	11.82	11.82	12.26	11.79	19.34M
October 13, 2025	11.65	12.17	12.17	12.35	11.55	27.51M
October 10, 2025	12.7	12.13	12.13	12.72	12.05	34.97M
October 09, 2025	12.55	12.62	12.62	12.8	12.54	24.88M
September 30, 2025	12.26	12.52	12.52	12.56	12.26	19.51M
September 29, 2025	12.18	12.2	12.2	12.26	11.98	18.24M
September 26, 2025	12.33	12.13	12.13	12.48	12.13	18.44M
September 25, 2025	12.72	12.4	12.4	12.72	12.38	23.87M
September 24, 2025	12.1	12.8	12.8	12.98	12.05	26.06M
September 23, 2025	12.45	12.18	12.18	12.45	11.93	31.33M
September 22, 2025	12.38	12.42	12.42	12.52	12.33	15.09M
September 19, 2025	12.49	12.41	12.41	12.66	12.36	22.06M
September 18, 2025	12.8	12.48	12.48	12.98	12.36	37.53M
September 17, 2025	12.88	12.82	12.82	13.02	12.79	21.32M
September 16, 2025	12.74	12.94	12.94	12.97	12.58	25.87M
September 15, 2025	13.05	12.79	12.79	13.18	12.67	39.58M
September 12, 2025	13.3	13.12	13.12	13.42	13.08	29.68M
September 11, 2025	13.11	13.29	13.29	13.58	12.95	34.95M
September 10, 2025	13.07	13.19	13.19	13.28	12.98	23.35M
September 09, 2025	13.34	13.11	13.11	13.66	13.02	35.02M
September 08, 2025	13.15	13.25	13.25	13.6	12.78	42.06M
September 05, 2025	12.85	13.24	13.24	13.4	12.68	37.22M
September 04, 2025	13.5	12.8	12.8	13.67	12.4	50.22M
September 03, 2025	14.2	13.43	13.43	14.3	13.36	51.71M
September 02, 2025	15.32	14.18	14.18	15.57	14.17	71.57M
September 01, 2025	14.78	15.6	15.6	15.6	14.52	85.65M
August 29, 2025	14.48	14.5	14.5	14.95	14.22	61.38M
August 28, 2025	14.37	14.53	14.53	14.76	14.21	61.48M
August 27, 2025	14.44	14.07	14.07	14.77	14	57.98M
August 26, 2025	13.99	14.5	14.5	15.1	13.85	70.81M
August 25, 2025	14.15	14.02	14.02	14.2	13.66	59.48M
August 22, 2025	14	14.08	14.08	14.2	13.68	51.94M
August 21, 2025	13.99	14.32	14.32	14.55	13.83	62.92M
August 20, 2025	14.03	13.99	13.99	14.05	13.68	41.21M
August 19, 2025	13.96	13.85	13.85	14.07	13.7	43.45M
August 18, 2025	14.3	13.97	13.97	14.39	13.81	64.59M
August 15, 2025	13.58	14.15	14.15	14.15	13.23	71.54M
August 14, 2025	13.78	13.33	13.33	14.27	13.3	65.03M
August 13, 2025	13.5	13.67	13.67	13.83	13.37	45.96M
August 12, 2025	13.66	13.55	13.55	13.95	13.42	51.03M
August 11, 2025	13.57	13.77	13.77	14.17	13.31	81.08M
August 08, 2025	12.5	13.2	13.2	13.58	12.5	79.97M
August 07, 2025	13	12.82	12.82	13.48	12.75	80.16M
August 06, 2025	11.95	12.51	12.51	12.63	11.86	54.43M
August 05, 2025	11.66	11.92	11.92	11.93	11.66	25.8M
August 04, 2025	11.58	11.69	11.69	11.81	11.5	18.16M
August 01, 2025	11.81	11.69	11.69	11.87	11.65	22.88M
July 31, 2025	11.73	11.81	11.81	12.03	11.65	41.08M
July 30, 2025	11.67	11.75	11.75	11.96	11.58	29.98M
July 29, 2025	11.67	11.71	11.71	11.72	11.57	11.59M
July 28, 2025	11.65	11.73	11.73	11.77	11.54	16.65M
July 25, 2025	11.65	11.62	11.62	11.66	11.47	12.56M
July 24, 2025	11.53	11.6	11.6	11.69	11.45	14.76M
July 23, 2025	11.77	11.52	11.52	11.77	11.5	16.84M
July 22, 2025	11.69	11.76	11.76	11.85	11.62	16.24M
July 21, 2025	11.59	11.74	11.74	11.83	11.56	17.86M
July 18, 2025	11.63	11.65	11.65	11.75	11.51	18.33M

Xiamen Changelight Co., Ltd. (300102.SZ) SHZ