Shenzhen Changfang Light Emitting historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.990 | 4.050 | 3.420 | 3.430 | 3.430 | 36,263,400 |
| 2026-10-15 | 4.190 | 4.250 | 4.000 | 4.010 | 4.010 | 14,745,500 |
| 2026-10-14 | 4.100 | 4.270 | 4.070 | 4.210 | 4.210 | 16,588,301 |
| 2026-10-13 | 4.250 | 4.270 | 3.910 | 4.090 | 4.090 | 20,288,301 |
| 2026-10-12 | 4.100 | 4.280 | 4.100 | 4.250 | 4.250 | 16,253,202 |
| 2026-10-09 | 4.170 | 4.200 | 4.010 | 4.130 | 4.130 | 16,113,502 |
| 2026-10-08 | 4.030 | 4.240 | 4.000 | 4.160 | 4.160 | 25,740,162 |
| 2026-09-30 | 3.820 | 4.050 | 3.820 | 3.990 | 3.990 | 26,413,496 |
| 2026-09-29 | 3.800 | 3.840 | 3.680 | 3.820 | 3.820 | 14,844,300 |
| 2026-09-28 | 3.750 | 3.880 | 3.650 | 3.860 | 3.860 | 33,566,898 |
| 2026-09-24 | 3.420 | 3.700 | 3.390 | 3.600 | 3.600 | 19,882,500 |
| 2026-09-23 | 3.450 | 3.460 | 3.390 | 3.430 | 3.430 | 3,024,800 |
| 2026-09-22 | 3.470 | 3.480 | 3.410 | 3.450 | 3.450 | 5,683,300 |
| 2026-09-21 | 3.470 | 3.510 | 3.440 | 3.470 | 3.470 | 7,527,300 |
| 2026-09-18 | 3.480 | 3.490 | 3.450 | 3.470 | 3.470 | 6,100,900 |
| 2026-09-17 | 3.460 | 3.500 | 3.440 | 3.470 | 3.470 | 6,512,400 |
| 2026-09-16 | 3.470 | 3.470 | 3.410 | 3.460 | 3.460 | 5,555,900 |
| 2026-09-15 | 3.400 | 3.530 | 3.380 | 3.450 | 3.450 | 7,634,100 |
| 2026-09-14 | 3.430 | 3.430 | 3.320 | 3.370 | 3.370 | 8,396,600 |
| 2026-09-11 | 3.470 | 3.470 | 3.340 | 3.430 | 3.430 | 7,300,900 |
| 2026-09-10 | 3.630 | 3.630 | 3.460 | 3.470 | 3.470 | 11,212,100 |
| 2026-09-09 | 3.480 | 3.660 | 3.480 | 3.610 | 3.610 | 13,325,300 |
| 2026-09-08 | 3.490 | 3.540 | 3.470 | 3.480 | 3.480 | 6,113,300 |
| 2026-09-07 | 3.530 | 3.560 | 3.460 | 3.480 | 3.480 | 6,938,600 |
| 2026-09-04 | 3.500 | 3.550 | 3.490 | 3.530 | 3.530 | 8,266,898 |
| 2026-09-03 | 3.590 | 3.650 | 3.470 | 3.500 | 3.500 | 13,248,800 |
| 2026-09-02 | 3.550 | 3.650 | 3.510 | 3.610 | 3.610 | 12,719,900 |
| 2026-09-01 | 3.470 | 3.590 | 3.460 | 3.540 | 3.540 | 11,945,802 |
| 2026-08-31 | 3.350 | 3.490 | 3.310 | 3.460 | 3.460 | 11,034,520 |
| 2026-08-28 | 3.280 | 3.510 | 3.270 | 3.360 | 3.360 | 13,384,600 |
| 2026-08-27 | 3.250 | 3.300 | 3.200 | 3.280 | 3.280 | 8,490,800 |
| 2026-08-26 | 3.250 | 3.310 | 3.230 | 3.250 | 3.250 | 5,980,600 |
| 2026-08-25 | 3.270 | 3.270 | 3.200 | 3.240 | 3.240 | 3,959,300 |
| 2026-08-24 | 3.350 | 3.350 | 3.230 | 3.250 | 3.250 | 5,287,820 |
| 2026-08-21 | 3.280 | 3.360 | 3.250 | 3.340 | 3.340 | 4,011,080 |
| 2026-08-20 | 3.300 | 3.350 | 3.270 | 3.280 | 3.280 | 4,001,600 |
| 2026-08-19 | 3.380 | 3.380 | 3.290 | 3.310 | 3.310 | 5,854,200 |
| 2026-08-18 | 3.410 | 3.460 | 3.310 | 3.390 | 3.390 | 8,835,400 |
| 2026-08-17 | 3.440 | 3.460 | 3.380 | 3.410 | 3.410 | 5,187,200 |
| 2026-08-14 | 3.420 | 3.450 | 3.360 | 3.410 | 3.410 | 7,921,900 |
| 2026-08-13 | 3.330 | 3.550 | 3.290 | 3.420 | 3.420 | 12,911,420 |
| 2026-08-12 | 3.280 | 3.380 | 3.230 | 3.330 | 3.330 | 9,580,278 |
| 2026-08-11 | 3.280 | 3.360 | 3.230 | 3.280 | 3.280 | 7,700,900 |
| 2026-08-10 | 3.220 | 3.280 | 3.220 | 3.250 | 3.250 | 5,643,400 |
| 2026-08-07 | 3.330 | 3.340 | 3.210 | 3.230 | 3.230 | 11,029,300 |
| 2026-08-06 | 3.360 | 3.370 | 3.300 | 3.320 | 3.320 | 7,730,517 |
| 2026-08-05 | 3.400 | 3.420 | 3.340 | 3.350 | 3.350 | 7,734,300 |
| 2026-08-04 | 3.350 | 3.450 | 3.330 | 3.400 | 3.400 | 6,869,000 |
| 2026-08-03 | 3.360 | 3.390 | 3.320 | 3.330 | 3.330 | 5,054,200 |
| 2026-07-31 | 3.400 | 3.400 | 3.310 | 3.360 | 3.360 | 6,167,400 |
| 2026-07-30 | 3.380 | 3.420 | 3.290 | 3.340 | 3.340 | 5,314,500 |
| 2026-07-29 | 3.430 | 3.430 | 3.320 | 3.390 | 3.390 | 6,405,800 |
| 2026-07-28 | 3.300 | 3.470 | 3.290 | 3.400 | 3.400 | 8,253,300 |
| 2026-07-27 | 3.470 | 3.470 | 3.330 | 3.330 | 3.330 | 10,812,700 |
| 2026-07-24 | 3.430 | 3.480 | 3.410 | 3.460 | 3.460 | 3,033,000 |
| 2026-07-23 | 3.470 | 3.530 | 3.430 | 3.480 | 3.480 | 6,066,500 |
| 2026-07-22 | 3.430 | 3.540 | 3.400 | 3.460 | 3.460 | 8,280,100 |
| 2026-07-21 | 3.380 | 3.490 | 3.290 | 3.410 | 3.410 | 11,018,450 |
| 2026-07-20 | 3.620 | 3.680 | 3.090 | 3.390 | 3.390 | 14,224,517 |
Page 1 of 1 · 59 trading days
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.