SZCE:002076
Cnlight Co Ltd Stock Price (Quote)
¥1.86
+0.0100 (+0.541%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ¥5.34 | ¥19.02 | Monday, 6th May 2024 002076.SZ stock ended at ¥1.86. This is 0.541% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.78% from a day low at ¥1.85 to a day high of ¥1.92. |
| 90 days | ¥17.30 | ¥19.02 | |
| 52 weeks | ¥16.32 | ¥20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | ¥1.92 | ¥1.92 | ¥1.85 | ¥1.86 | 17 841 000 |
| Apr 30, 2024 | ¥1.77 | ¥1.93 | ¥1.77 | ¥1.85 | 29 743 500 |
| Apr 29, 2024 | ¥1.77 | ¥1.92 | ¥1.77 | ¥1.91 | 37 131 802 |
| Apr 26, 2024 | ¥1.78 | ¥1.82 | ¥1.75 | ¥1.80 | 27 970 200 |
| Apr 25, 2024 | ¥1.78 | ¥1.80 | ¥1.76 | ¥1.76 | 19 718 000 |
| Apr 24, 2024 | ¥1.78 | ¥1.79 | ¥1.75 | ¥1.78 | 29 477 090 |
| Apr 23, 2024 | ¥1.78 | ¥1.85 | ¥1.78 | ¥1.78 | 17 668 903 |
| Apr 22, 2024 | ¥1.78 | ¥1.81 | ¥1.68 | ¥1.80 | 36 812 164 |
| Apr 19, 2024 | ¥2.00 | ¥2.00 | ¥1.73 | ¥1.75 | 30 177 300 |
| Apr 18, 2024 | ¥2.00 | ¥2.00 | ¥1.75 | ¥1.79 | 43 494 083 |
| Apr 17, 2024 | ¥2.00 | ¥2.00 | ¥1.62 | ¥1.78 | 56 836 300 |
| Apr 16, 2024 | ¥2.00 | ¥2.00 | ¥1.63 | ¥1.63 | 37 601 400 |
| Apr 15, 2024 | ¥2.00 | ¥2.00 | ¥1.77 | ¥1.81 | 54 807 502 |
| Apr 12, 2024 | ¥2.24 | ¥2.24 | ¥1.95 | ¥1.96 | 28 636 200 |
| Apr 11, 2024 | ¥2.24 | ¥2.24 | ¥1.99 | ¥2.01 | 25 014 500 |
| Apr 10, 2024 | ¥2.24 | ¥2.24 | ¥1.99 | ¥2.01 | 37 703 700 |
| Apr 09, 2024 | ¥2.24 | ¥2.24 | ¥2.06 | ¥2.09 | 30 033 300 |
| Apr 08, 2024 | ¥2.24 | ¥2.24 | ¥2.10 | ¥2.10 | 37 556 564 |
| Apr 03, 2024 | ¥2.26 | ¥2.26 | ¥2.14 | ¥2.18 | 41 597 504 |
| Apr 02, 2024 | ¥2.26 | ¥2.26 | ¥2.19 | ¥2.24 | 53 620 016 |
| Apr 01, 2024 | ¥2.26 | ¥2.26 | ¥2.18 | ¥2.21 | 44 501 100 |
| Mar 29, 2024 | ¥2.19 | ¥2.27 | ¥2.18 | ¥2.22 | 60 261 134 |
| Mar 28, 2024 | ¥2.19 | ¥2.30 | ¥2.19 | ¥2.28 | 91 243 485 |
| Mar 27, 2024 | ¥2.19 | ¥2.25 | ¥2.14 | ¥2.20 | 98 579 002 |
| Mar 26, 2024 | ¥2.19 | ¥2.21 | ¥2.10 | ¥2.17 | 78 050 902 |
