Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Cnlight Co.,Ltd (002076.SZ)

1.6700
-0.0900
(-5.11%)
At close: April 30 at 3:04:24 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.67001.67001.67001.67001.67002,924,300
Apr 29, 20251.76001.76001.76001.76001.76005,750,200
Apr 28, 20251.85001.85001.85001.85001.8500-
Apr 25, 20251.85001.85001.85001.85001.850013,636,200
Apr 24, 20252.05002.05002.05002.05002.05007,576,900
Apr 23, 20252.28002.28002.28002.28002.28009,798,400
Apr 22, 20252.53002.53002.53002.53002.530017,134,000
Apr 21, 20252.70002.81002.66002.81002.810057,822,583
Apr 18, 20252.74002.76002.67002.71002.710054,156,070
Apr 17, 20252.81002.84002.75002.76002.760056,788,470
Apr 16, 20252.94002.97002.79002.84002.840069,182,683
Apr 15, 20253.06003.10002.97002.99002.990053,180,943
Apr 14, 20253.02003.12003.02003.08003.080055,243,000
Apr 11, 20252.93003.04002.90002.97002.970046,759,202
Apr 10, 20252.93003.02002.88002.95002.950059,084,306
Apr 9, 20252.72002.94002.50002.87002.870087,066,028
Apr 8, 20252.67002.89002.67002.78002.780075,735,700
Apr 7, 20252.92003.00002.92002.92002.920025,457,400
Apr 3, 20253.34003.37003.22003.24003.240047,158,400
Apr 2, 20253.35003.39003.31003.37003.370028,683,300
Apr 1, 20253.34003.43003.33003.35003.350040,377,200
Mar 31, 20253.55003.55003.27003.35003.350067,332,762
Mar 28, 20253.63003.66003.55003.55003.550036,451,000
Mar 27, 20253.70003.73003.62003.62003.620059,152,900
Mar 26, 20253.59003.93003.46003.79003.7900115,166,908
Mar 25, 20253.58003.68003.47003.57003.570077,827,300
Mar 24, 20254.08004.08003.68003.68003.6800124,789,717
Mar 21, 20254.04004.13003.97004.09004.0900100,770,700
Mar 20, 20254.20004.27004.07004.07004.0700121,014,900
Mar 19, 20254.15004.22004.09004.09004.0900117,624,419
Mar 18, 20254.27004.29004.13004.14004.1400205,284,006
Mar 17, 20254.00004.27004.00004.27004.2700162,865,696
Mar 14, 20253.88003.94003.76003.88003.880090,302,380
Mar 13, 20253.92004.04003.80003.87003.8700117,119,259
Mar 12, 20253.83003.93003.78003.85003.850077,743,724
Mar 11, 20253.75003.88003.71003.81003.810072,690,400
Mar 10, 20253.76003.83003.74003.78003.780052,825,428
Mar 7, 20253.92003.96003.75003.80003.8000104,800,804
Mar 6, 20253.93004.00003.88003.92003.9200124,683,406
Mar 5, 20253.83004.05003.82003.91003.9100127,032,602
Mar 4, 20253.82003.91003.76003.85003.850087,798,759
Mar 3, 20253.63003.98003.53003.88003.8800132,982,321
Feb 28, 20253.67003.85003.62003.71003.7100111,779,661
Feb 27, 20253.84003.92003.61003.69003.6900120,599,804
Feb 26, 20253.89003.92003.76003.84003.8400105,707,600
Feb 25, 20253.82004.07003.78003.87003.8700158,932,060
Feb 24, 20253.76004.15003.67003.93003.9300251,895,706
Feb 21, 20253.38003.77003.33003.77003.7700181,720,027
Feb 20, 20253.61003.61003.40003.43003.430097,332,200
Feb 19, 20253.42003.53003.42003.46003.460083,888,363
Feb 18, 20253.73003.76003.40003.42003.4200137,980,130
Feb 17, 20253.55003.79003.52003.71003.7100167,234,304
Feb 14, 20253.42003.65003.40003.54003.5400173,397,900
Feb 13, 20253.37003.48003.29003.38003.3800134,094,107
Feb 12, 20253.37003.41003.26003.38003.3800125,791,000
Feb 11, 20253.42003.57003.31003.37003.3700110,592,348
Feb 10, 20253.30003.41003.30003.39003.3900116,609,064
Feb 7, 20253.32003.39003.25003.30003.3000120,669,602
Feb 6, 20253.21003.36003.14003.33003.3300108,663,989
Feb 5, 20253.19003.27003.13003.23003.230080,776,006
Jan 27, 20253.32003.32003.13003.15003.150096,633,600
Jan 24, 20253.40003.51003.30003.32003.3200143,442,292
Jan 23, 20253.36003.65003.25003.51003.5100210,367,414
Jan 22, 20253.18003.48003.08003.35003.3500188,609,928
Jan 21, 20253.20003.34003.14003.20003.2000180,723,035
Jan 20, 20253.04003.25002.97003.18003.1800187,848,484
Jan 17, 20253.16003.30003.00003.01003.0100284,257,808
Jan 16, 20253.08003.08003.08003.08003.0800174,572,345
Jan 15, 20252.84002.88002.72002.80002.8000124,807,346
Jan 14, 20252.63002.84002.61002.84002.8400154,239,524
Jan 13, 20252.60002.69002.48002.58002.580087,227,702
Jan 10, 20252.86002.87002.70002.71002.7100118,549,340
Jan 9, 20252.84003.00002.75002.90002.9000156,017,085
Jan 8, 20252.92003.02002.80002.87002.8700167,685,426
Jan 7, 20252.76003.08002.65002.98002.9800235,420,600
Jan 6, 20252.76002.98002.76002.90002.9000302,207,504
Jan 3, 20252.52002.71002.38002.71002.7100166,877,500
Jan 2, 20252.40002.57002.36002.46002.4600139,861,765
Dec 31, 20242.55002.59002.38002.40002.4000147,230,496
Dec 30, 20242.74002.76002.51002.55002.5500180,854,888
Dec 27, 20242.68002.85002.59002.78002.7800210,312,365
Dec 26, 20242.59002.97002.59002.78002.7800283,942,510
Dec 25, 20242.76002.76002.76002.76002.760021,149,200
Dec 24, 20243.07003.07003.07003.07003.070037,606,500
Dec 23, 20243.53003.66003.41003.41003.4100137,734,700
Dec 20, 20243.46003.99003.46003.79003.7900309,526,616
Dec 19, 20244.01004.25003.74003.78003.7800447,474,299
Dec 18, 20243.87003.94003.81003.94003.9400367,623,235
Dec 17, 20243.96004.10003.56003.58003.5800343,002,034
Dec 16, 20244.15004.74003.88003.96003.9600448,344,562
Dec 13, 20244.27004.63004.20004.31004.3100542,177,958
Dec 12, 20244.21004.21004.21004.21004.21009,184,096
Dec 11, 20243.83003.83003.83003.83003.830024,751,200
Dec 10, 20243.10003.48003.04003.48003.4800310,498,891
Dec 9, 20242.85003.16002.84003.16003.1600327,865,428
Dec 6, 20242.86003.00002.80002.87002.8700187,804,555
Dec 5, 20242.70002.87002.61002.86002.8600179,219,834
Dec 4, 20242.73003.08002.73002.76002.7600215,949,168
Dec 3, 20242.85003.07002.72002.88002.8800323,592,019
Dec 2, 20242.42002.81002.40002.81002.8100234,410,835
Nov 29, 20242.67002.73002.43002.55002.5500249,360,404
Nov 28, 20242.45002.68002.40002.68002.6800143,790,645
Nov 27, 20242.56002.56002.30002.44002.4400231,913,911
Nov 26, 20242.56002.56002.56002.56002.560020,152,215
Nov 25, 20242.11002.33002.08002.33002.3300101,411,031
Nov 22, 20242.14002.23002.12002.12002.120074,684,404
Nov 21, 20242.16002.18002.12002.13002.130036,949,800
Nov 20, 20242.10002.19002.09002.18002.180050,686,206
Nov 19, 20242.06002.10002.00002.10002.100045,421,544
Nov 18, 20242.13002.19002.04002.06002.060053,549,860
Nov 15, 20242.12002.20002.11002.13002.130048,442,771
Nov 14, 20242.22002.23002.13002.14002.140054,653,300
Nov 13, 20242.31002.33002.18002.24002.240079,321,560
Nov 12, 20242.36002.49002.31002.35002.3500100,655,359
Nov 11, 20242.34002.41002.31002.36002.360093,806,869
Nov 8, 20242.33002.43002.29002.32002.3200104,894,193
Nov 7, 20242.15002.37002.14002.31002.3100131,324,900
Nov 6, 20242.19002.26002.17002.19002.1900137,861,348
Nov 5, 20242.07002.28002.05002.23002.2300192,775,059
Nov 4, 20242.04002.16002.00002.07002.070099,439,825
Nov 1, 20242.32002.32002.04002.07002.0700180,510,201
Oct 31, 20241.97002.17001.97002.17002.170080,345,278
Oct 30, 20241.92001.98001.90001.97001.970054,107,100
Oct 29, 20242.05002.06001.92001.93001.930072,139,400
Oct 28, 20241.95002.05001.94002.03002.030071,929,604
Oct 25, 20241.88002.02001.88001.96001.960072,856,500
Oct 24, 20241.83001.88001.81001.87001.870049,163,400
Oct 23, 20241.83001.88001.81001.83001.830042,245,500
Oct 22, 20241.73001.83001.73001.82001.820064,516,300
Oct 21, 20241.76001.79001.73001.76001.760043,518,800
Oct 18, 20241.73001.77001.71001.75001.750044,672,160
Oct 17, 20241.80001.82001.73001.73001.730040,205,100
Oct 16, 20241.75001.81001.73001.80001.800035,293,576
Oct 15, 20241.77001.82001.74001.77001.770036,788,400
Oct 14, 20241.76001.82001.72001.77001.770034,754,800
Oct 11, 20241.80001.80001.69001.71001.710036,717,516
Oct 10, 20241.78001.85001.72001.80001.800047,760,173
Oct 9, 20241.93001.93001.78001.78001.780073,377,497
Oct 8, 20242.11002.11001.85001.98001.9800104,114,176
Sep 30, 20241.86001.93001.77001.92001.920081,198,904
Sep 27, 20241.72001.81001.71001.77001.770043,789,173
Sep 26, 20241.65001.71001.64001.71001.710038,141,900
Sep 25, 20241.66001.71001.64001.65001.650040,194,219
Sep 24, 20241.58001.66001.58001.64001.640046,569,500
Sep 23, 20241.57001.59001.54001.57001.570030,152,900
Sep 20, 20241.53001.67001.51001.59001.590045,384,500
Sep 19, 20241.47001.54001.47001.53001.530017,712,400
Sep 18, 20241.50001.50001.45001.47001.470014,614,300
Sep 13, 20241.52001.53001.50001.50001.500011,212,300
Sep 12, 20241.52001.54001.51001.52001.52008,399,900
Sep 11, 20241.54001.54001.51001.51001.51008,112,700
Sep 10, 20241.51001.54001.50001.54001.540010,979,300
Sep 9, 20241.52001.54001.48001.51001.510010,790,700
Sep 6, 20241.56001.57001.52001.52001.520010,097,831
Sep 5, 20241.53001.56001.53001.56001.560013,900,200
Sep 4, 20241.55001.55001.51001.52001.52008,697,100
Sep 3, 20241.53001.55001.52001.55001.550012,135,300
Sep 2, 20241.54001.57001.52001.53001.530019,494,700
Aug 30, 20241.50001.57001.50001.54001.540021,913,725
Aug 29, 20241.46001.51001.45001.50001.500015,699,602
Aug 28, 20241.44001.49001.43001.46001.460013,604,400
Aug 27, 20241.50001.53001.45001.45001.450020,952,500
Aug 26, 20241.44001.56001.43001.51001.510029,902,392
Aug 23, 20241.43001.46001.42001.44001.440012,322,761
Aug 22, 20241.48001.50001.44001.45001.450015,810,200
Aug 21, 20241.51001.52001.48001.49001.490015,304,500
Aug 20, 20241.57001.57001.50001.51001.510017,973,200
Aug 19, 20241.55001.58001.54001.56001.560011,763,500
Aug 16, 20241.59001.64001.57001.57001.570020,227,900
Aug 15, 20241.56001.60001.54001.59001.590022,107,054
Aug 14, 20241.56001.57001.53001.56001.560024,124,900
Aug 13, 20241.52001.64001.50001.58001.580030,330,754
Aug 12, 20241.57001.58001.51001.53001.530016,749,292
Aug 9, 20241.59001.60001.56001.57001.570016,166,800
Aug 8, 20241.57001.60001.54001.59001.590022,633,400
Aug 7, 20241.60001.62001.58001.58001.580019,184,617
Aug 6, 20241.59001.62001.58001.61001.610025,794,704
Aug 5, 20241.64001.65001.58001.59001.590035,746,737
Aug 2, 20241.70001.71001.62001.63001.630064,224,040
Aug 1, 20241.59001.73001.56001.73001.730057,079,491
Jul 31, 20241.54001.58001.52001.57001.570018,097,700
Jul 30, 20241.51001.54001.50001.53001.530011,715,404
Jul 29, 20241.50001.53001.48001.52001.520012,056,600
Jul 26, 20241.48001.50001.47001.50001.500014,501,500
Jul 25, 20241.44001.49001.43001.46001.460010,743,502
Jul 24, 20241.47001.50001.45001.45001.450010,716,200
Jul 23, 20241.49001.54001.48001.49001.490014,525,400
Jul 22, 20241.45001.51001.44001.51001.510018,396,686
Jul 19, 20241.49001.50001.44001.47001.470012,868,869
Jul 18, 20241.46001.47001.42001.46001.460015,855,587
Jul 17, 20241.49001.51001.47001.47001.47008,949,770
Jul 16, 20241.52001.53001.47001.51001.510011,653,100
Jul 15, 20241.52001.55001.50001.51001.510011,835,600
Jul 12, 20241.51001.57001.50001.52001.520019,326,900
Jul 11, 20241.45001.53001.45001.51001.510023,184,308
Jul 10, 20241.47001.48001.42001.42001.420012,610,800
Jul 9, 20241.46001.48001.42001.47001.470012,339,394
Jul 8, 20241.51001.53001.46001.47001.470013,014,250
Jul 5, 20241.51001.54001.47001.52001.520013,337,072
Jul 4, 20241.57001.58001.50001.50001.500018,180,500
Jul 3, 20241.57001.62001.55001.57001.570016,783,900
Jul 2, 20241.54001.59001.53001.57001.570019,682,402
Jul 1, 20241.54001.55001.50001.53001.530011,609,900
Jun 28, 20241.54001.57001.52001.53001.530014,241,100
Jun 27, 20241.56001.59001.54001.54001.540013,267,800
Jun 26, 20241.56001.58001.51001.57001.570020,651,500
Jun 25, 20241.56001.59001.55001.56001.560012,441,500
Jun 24, 20241.57001.60001.54001.55001.550016,783,500
Jun 21, 20241.63001.65001.60001.61001.610010,921,700
Jun 20, 20241.66001.68001.62001.64001.640010,379,530
Jun 19, 20241.69001.70001.66001.67001.670010,391,200
Jun 18, 20241.66001.70001.65001.69001.69009,616,200
Jun 17, 20241.70001.70001.66001.66001.660010,163,200
Jun 14, 20241.73001.74001.67001.68001.680013,123,500
Jun 13, 20241.71001.75001.69001.72001.720023,475,872
Jun 12, 20241.63001.71001.62001.69001.690022,454,342
Jun 11, 20241.61001.65001.57001.64001.640016,434,000
Jun 7, 20241.57001.69001.57001.63001.630028,831,900
Jun 6, 20241.64001.65001.53001.56001.560035,380,600
Jun 5, 20241.69001.69001.64001.65001.650029,981,700
Jun 4, 20241.74001.74001.68001.71001.710022,646,500
Jun 3, 20241.78001.78001.73001.75001.750020,229,000
May 31, 20241.81001.83001.78001.79001.790020,797,800
May 30, 20241.84001.85001.81001.81001.810014,662,900
May 29, 20241.83001.87001.83001.86001.860018,164,500
May 28, 20241.90001.91001.84001.85001.850034,557,100
May 27, 20241.83002.00001.80001.95001.950062,488,002
May 24, 20241.85001.88001.82001.83001.830020,491,414
May 23, 20241.89001.89001.84001.86001.860029,248,800
May 22, 20241.90001.93001.89001.92001.920024,718,404
May 21, 20241.94001.95001.87001.89001.890034,128,800
May 20, 20241.97001.99001.93001.95001.950040,428,000
May 17, 20241.95002.00001.93001.99001.990049,497,101
May 16, 20241.93001.97001.93001.94001.940043,333,001
May 15, 20242.00002.04001.92001.93001.930067,647,601
May 14, 20241.94002.05001.94002.01002.0100114,802,894
May 13, 20242.39002.39002.14002.15002.1500176,922,641
May 10, 20242.24002.24002.24002.24002.24009,316,734
May 9, 20242.04002.04002.04002.04002.040012,390,269
May 8, 20241.90001.90001.85001.85001.850015,561,100
May 7, 20241.86001.92001.84001.90001.900026,031,340
May 6, 20241.85001.89001.85001.86001.860017,841,000
Apr 30, 20241.92001.93001.83001.85001.850029,743,500

Related Tickers

603268.SS Guangdong Songfa Ceramics Co.,Ltd.
37.14
+5.00%
 
600839.SS Sichuan Changhong Electric Co.,Ltd.
10.50
+0.67%
 
2549.HK Carote Ltd
4.960
+3.55%
 
0921.HK HISENSE HA
24.650
+4.45%
 
0300.HK MIDEA GROUP
74.850
+1.77%