Shenzhen Changfang Light Emitting historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 3.850 | 3.880 | 3.780 | 3.840 | 3.840 | 5,764,076 |
| 2026-07-15 | 3.850 | 3.920 | 3.800 | 3.840 | 3.840 | 10,065,400 |
| 2026-07-14 | 3.720 | 3.910 | 3.650 | 3.910 | 3.910 | 18,142,316 |
| 2026-07-13 | 3.640 | 3.710 | 3.550 | 3.680 | 3.680 | 9,245,896 |
| 2026-07-10 | 3.690 | 3.710 | 3.580 | 3.630 | 3.630 | 7,720,900 |
| 2026-07-09 | 3.710 | 3.730 | 3.610 | 3.670 | 3.670 | 7,681,089 |
| 2026-07-08 | 3.640 | 3.760 | 3.600 | 3.670 | 3.670 | 9,963,289 |
| 2026-07-07 | 3.800 | 3.930 | 3.580 | 3.640 | 3.640 | 12,367,745 |
| 2026-07-06 | 3.950 | 3.970 | 3.760 | 3.790 | 3.790 | 14,348,800 |
| 2026-07-03 | 3.870 | 3.990 | 3.850 | 3.950 | 3.950 | 13,553,200 |
| 2026-07-02 | 3.770 | 4.050 | 3.770 | 3.940 | 3.940 | 28,078,199 |
| 2026-07-01 | 3.860 | 3.940 | 3.750 | 3.790 | 3.790 | 19,316,900 |
| 2026-06-30 | 3.590 | 3.890 | 3.530 | 3.850 | 3.850 | 23,528,600 |
| 2026-06-29 | 3.690 | 3.850 | 3.530 | 3.590 | 3.590 | 16,472,900 |
| 2026-06-26 | 3.520 | 3.820 | 3.500 | 3.710 | 3.710 | 27,588,303 |
| 2026-06-25 | 3.590 | 3.660 | 3.400 | 3.500 | 3.500 | 23,710,707 |
| 2026-06-24 | 3.090 | 3.670 | 3.070 | 3.630 | 3.630 | 33,080,199 |
| 2026-06-23 | 3.090 | 3.180 | 3.050 | 3.090 | 3.090 | 9,437,189 |
| 2026-06-22 | 3.160 | 3.170 | 3.040 | 3.070 | 3.070 | 10,075,600 |
| 2026-06-18 | 3.260 | 3.270 | 3.120 | 3.160 | 3.160 | 12,507,700 |
| 2026-06-17 | 3.170 | 3.300 | 3.170 | 3.260 | 3.260 | 11,577,940 |
| 2026-06-16 | 3.210 | 3.250 | 3.140 | 3.200 | 3.200 | 9,289,600 |
| 2026-06-15 | 3.210 | 3.270 | 3.190 | 3.210 | 3.210 | 8,790,993 |
| 2026-06-12 | 3.180 | 3.190 | 3.120 | 3.160 | 3.160 | 7,730,100 |
| 2026-06-11 | 3.210 | 3.250 | 3.020 | 3.140 | 3.140 | 10,610,700 |
| 2026-06-10 | 3.240 | 3.260 | 3.180 | 3.220 | 3.220 | 9,482,400 |
| 2026-06-09 | 3.280 | 3.380 | 3.230 | 3.270 | 3.270 | 8,508,800 |
| 2026-06-08 | 3.230 | 3.350 | 3.180 | 3.270 | 3.270 | 8,191,000 |
| 2026-06-05 | 3.340 | 3.340 | 3.210 | 3.270 | 3.270 | 10,044,400 |
| 2026-06-04 | 3.440 | 3.460 | 3.330 | 3.330 | 3.330 | 8,934,700 |
| 2026-06-03 | 3.410 | 3.480 | 3.370 | 3.440 | 3.440 | 13,138,700 |
| 2026-06-02 | 3.390 | 3.390 | 3.300 | 3.360 | 3.360 | 8,197,380 |
| 2026-06-01 | 3.400 | 3.410 | 3.350 | 3.370 | 3.370 | 7,414,600 |
| 2026-05-29 | 3.420 | 3.490 | 3.340 | 3.400 | 3.400 | 13,069,200 |
| 2026-05-28 | 3.280 | 3.480 | 3.220 | 3.420 | 3.420 | 15,434,400 |
| 2026-05-27 | 3.350 | 3.390 | 3.180 | 3.270 | 3.270 | 11,785,910 |
| 2026-05-26 | 3.490 | 3.590 | 3.280 | 3.300 | 3.300 | 17,512,699 |
| 2026-05-25 | 3.500 | 3.580 | 3.380 | 3.480 | 3.480 | 13,970,000 |
| 2026-05-22 | 3.450 | 3.480 | 3.380 | 3.420 | 3.420 | 7,558,300 |
| 2026-05-21 | 3.380 | 3.600 | 3.380 | 3.450 | 3.450 | 14,987,300 |
| 2026-05-20 | 3.450 | 3.490 | 3.370 | 3.410 | 3.410 | 9,982,800 |
| 2026-05-19 | 3.500 | 3.500 | 3.390 | 3.400 | 3.400 | 10,080,140 |
| 2026-05-18 | 3.510 | 3.560 | 3.470 | 3.500 | 3.500 | 8,347,400 |
| 2026-05-15 | 3.570 | 3.590 | 3.520 | 3.560 | 3.560 | 8,929,700 |
| 2026-05-14 | 3.650 | 3.650 | 3.540 | 3.550 | 3.550 | 11,569,400 |
| 2026-05-13 | 3.580 | 3.730 | 3.560 | 3.640 | 3.640 | 15,354,870 |
| 2026-05-12 | 3.580 | 3.630 | 3.510 | 3.590 | 3.590 | 11,069,500 |
| 2026-05-11 | 3.610 | 3.680 | 3.550 | 3.590 | 3.590 | 15,124,900 |
| 2026-05-08 | 3.500 | 3.690 | 3.400 | 3.660 | 3.660 | 22,065,699 |
| 2026-05-07 | 3.660 | 3.660 | 3.440 | 3.460 | 3.460 | 23,366,689 |
| 2026-05-06 | 3.710 | 3.750 | 3.620 | 3.650 | 3.650 | 14,205,000 |
| 2026-04-30 | 3.550 | 3.690 | 3.550 | 3.690 | 3.690 | 16,811,520 |
| 2026-04-29 | 3.720 | 3.740 | 3.570 | 3.600 | 3.600 | 17,225,500 |
| 2026-04-28 | 3.620 | 3.740 | 3.580 | 3.660 | 3.660 | 14,238,100 |
| 2026-04-27 | 3.680 | 3.700 | 3.550 | 3.630 | 3.630 | 18,283,699 |
| 2026-04-24 | 3.800 | 3.900 | 3.600 | 3.680 | 3.680 | 38,124,000 |
| 2026-04-23 | 3.870 | 4.030 | 3.760 | 3.850 | 3.850 | 35,232,301 |
| 2026-04-22 | 3.780 | 3.840 | 3.740 | 3.810 | 3.810 | 15,597,200 |
| 2026-04-21 | 3.850 | 3.950 | 3.780 | 3.800 | 3.800 | 20,214,670 |
| 2026-04-20 | 4.040 | 4.040 | 3.750 | 3.840 | 3.840 | 24,483,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.