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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18	20.96	20.96	21.97	18	205.2M
December 03, 2025	20.93	19.94	19.94	21.6	19.48	213.2M
December 02, 2025	20.48	22.03	22.03	22.89	19.7	250.19M
December 01, 2025	20.65	21	21	22.22	20.01	261.58M
November 28, 2025	18	19.07	19.07	19.07	17.35	142.92M
November 27, 2025	15.6	15.89	15.89	16.36	15.18	126.23M
November 26, 2025	15.51	16.25	16.25	17.22	15.09	173.53M
November 25, 2025	14.5	14.71	14.71	15.36	14.21	96.56M
November 24, 2025	13.81	14.4	14.4	14.77	13.68	89.41M
November 21, 2025	13.8	13.48	13.48	14.18	13.47	54.93M
November 20, 2025	14	14.02	14.02	14.38	13.65	60.92M
November 19, 2025	13.91	13.6	13.6	14.02	13.5	44.68M
November 18, 2025	14.23	14.03	14.03	14.44	13.85	66.55M
November 17, 2025	13.78	14.32	14.32	14.59	13.58	85.23M
November 14, 2025	13.88	13.62	13.62	14.08	13.54	76.79M
November 13, 2025	14.39	14.22	14.22	14.81	14.2	90.44M
November 12, 2025	14.1	14.82	14.82	14.98	14.07	113.87M
November 11, 2025	14.42	14.55	14.55	15.15	14.11	110.12M
November 10, 2025	15.9	14.22	14.22	15.91	14.18	164.09M
November 07, 2025	12.13	14.56	14.56	14.56	12	123.35M
November 06, 2025	12.1	12.13	12.13	12.26	12.04	13.49M
November 05, 2025	11.82	12.1	12.1	12.25	11.78	15.32M
November 04, 2025	12.01	12	12	12.08	11.85	13.27M
November 03, 2025	11.91	12.1	12.1	12.13	11.79	14.98M
October 31, 2025	12.07	11.96	11.96	12.17	11.96	16.29M
October 30, 2025	12.23	12.08	12.08	12.35	12.08	18.06M
October 29, 2025	12.28	12.3	12.3	12.45	12.18	20.8M
October 28, 2025	12.1	12.38	12.38	12.53	12	32.47M
October 27, 2025	12	12.19	12.19	12.34	11.92	28.96M
October 24, 2025	12	11.94	11.94	12.2	11.88	33.71M
October 23, 2025	11.63	11.56	11.56	11.68	11.34	14.18M
October 22, 2025	11.54	11.6	11.6	11.68	11.47	11.81M
October 21, 2025	11.45	11.62	11.62	11.67	11.37	14.61M
October 20, 2025	11.55	11.4	11.4	11.59	11.33	11.99M
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

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