Foshan Electrical and Lighting Co.,Ltd (SHE:000541)
China · Delayed Price · Currency is CNY 7.05
-0.08 (-1.12%)
Aug 25, 2025, 2:45 PM CST
SHE:000541 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 7.13 | 7.16 | 7.02 | 7.06 | 7.06 | -0.98% | 43,578,159 |
| Aug 22, 2025 | 7.16 | 7.19 | 7.08 | 7.13 | 7.13 | -0.83% | 39,591,211 |
| Aug 21, 2025 | 7.08 | 7.33 | 7.02 | 7.19 | 7.19 | 1.99% | 60,332,044 |
| Aug 20, 2025 | 7.07 | 7.14 | 7.00 | 7.05 | 7.05 | -1.12% | 50,009,712 |
| Aug 19, 2025 | 6.93 | 7.45 | 6.93 | 7.13 | 7.13 | 4.09% | 102,562,905 |
| Aug 18, 2025 | 6.82 | 6.86 | 6.76 | 6.85 | 6.85 | 0.74% | 50,029,991 |
| Aug 15, 2025 | 6.64 | 6.87 | 6.60 | 6.80 | 6.80 | 1.64% | 53,715,574 |
| Aug 14, 2025 | 6.54 | 6.74 | 6.46 | 6.69 | 6.69 | 2.45% | 58,816,411 |
| Aug 13, 2025 | 6.49 | 6.56 | 6.45 | 6.53 | 6.53 | 0.77% | 22,177,930 |
| Aug 12, 2025 | 6.51 | 6.52 | 6.43 | 6.48 | 6.48 | -0.15% | 11,342,047 |
| Aug 11, 2025 | 6.42 | 6.51 | 6.41 | 6.49 | 6.49 | 1.09% | 17,138,558 |
| Aug 8, 2025 | 6.45 | 6.47 | 6.40 | 6.42 | 6.42 | -0.47% | 13,773,570 |
| Aug 7, 2025 | 6.51 | 6.52 | 6.43 | 6.45 | 6.45 | -0.77% | 14,402,695 |
| Aug 6, 2025 | 6.46 | 6.53 | 6.46 | 6.50 | 6.50 | 0.15% | 15,142,328 |
| Aug 5, 2025 | 6.44 | 6.49 | 6.42 | 6.49 | 6.49 | 1.25% | 12,197,080 |
| Aug 4, 2025 | 6.39 | 6.42 | 6.36 | 6.41 | 6.41 | -0.31% | 9,707,152 |
| Aug 1, 2025 | 6.41 | 6.45 | 6.38 | 6.43 | 6.43 | - | 13,098,902 |
| Jul 31, 2025 | 6.52 | 6.55 | 6.40 | 6.43 | 6.43 | -1.83% | 20,114,192 |
| Jul 30, 2025 | 6.60 | 6.61 | 6.51 | 6.55 | 6.55 | -0.76% | 17,464,164 |
| Jul 29, 2025 | 6.64 | 6.65 | 6.55 | 6.60 | 6.60 | -1.05% | 21,276,393 |
| Jul 28, 2025 | 6.65 | 6.78 | 6.63 | 6.67 | 6.67 | 1.37% | 27,915,563 |
| Jul 25, 2025 | 6.62 | 6.66 | 6.57 | 6.58 | 6.58 | -0.60% | 19,642,813 |
| Jul 24, 2025 | 6.55 | 6.63 | 6.54 | 6.62 | 6.62 | 1.07% | 21,175,476 |
| Jul 23, 2025 | 6.70 | 6.72 | 6.55 | 6.55 | 6.55 | -2.38% | 35,383,401 |
| Jul 22, 2025 | 6.65 | 6.73 | 6.62 | 6.71 | 6.71 | 0.90% | 32,406,015 |
| Jul 21, 2025 | 6.62 | 6.65 | 6.60 | 6.65 | 6.65 | 0.30% | 23,216,942 |
| Jul 18, 2025 | 6.65 | 6.68 | 6.58 | 6.63 | 6.63 | - | 20,651,164 |
| Jul 17, 2025 | 6.66 | 6.67 | 6.58 | 6.63 | 6.63 | -0.45% | 24,346,410 |
| Jul 16, 2025 | 6.64 | 6.71 | 6.63 | 6.66 | 6.66 | -0.45% | 21,358,713 |
| Jul 15, 2025 | 6.85 | 6.85 | 6.63 | 6.69 | 6.69 | -2.62% | 38,645,981 |
| Jul 14, 2025 | 6.96 | 6.98 | 6.81 | 6.87 | 6.87 | -1.86% | 42,757,270 |
| Jul 11, 2025 | 6.71 | 7.07 | 6.69 | 7.00 | 7.00 | 4.63% | 88,486,649 |
| Jul 10, 2025 | 6.80 | 6.80 | 6.65 | 6.69 | 6.69 | -1.76% | 47,523,531 |
| Jul 9, 2025 | 6.51 | 6.87 | 6.48 | 6.81 | 6.81 | 3.18% | 85,869,628 |
| Jul 8, 2025 | 6.55 | 6.62 | 6.51 | 6.60 | 6.48 | 0.46% | 31,186,232 |
| Jul 7, 2025 | 6.53 | 6.64 | 6.52 | 6.57 | 6.45 | 0.92% | 30,741,059 |
| Jul 4, 2025 | 6.59 | 6.63 | 6.50 | 6.51 | 6.39 | -1.96% | 47,531,036 |
| Jul 3, 2025 | 6.79 | 6.87 | 6.61 | 6.64 | 6.52 | -2.92% | 79,762,712 |
| Jul 2, 2025 | 7.01 | 7.30 | 6.77 | 6.84 | 6.72 | 2.09% | 150,070,076 |
| Jul 1, 2025 | 6.39 | 6.75 | 6.37 | 6.70 | 6.58 | 5.02% | 96,115,481 |
| Jun 30, 2025 | 6.28 | 6.40 | 6.26 | 6.38 | 6.26 | 1.27% | 26,617,466 |
| Jun 27, 2025 | 6.37 | 6.41 | 6.29 | 6.30 | 6.19 | -0.63% | 31,152,085 |
| Jun 26, 2025 | 6.23 | 6.43 | 6.20 | 6.34 | 6.22 | 1.93% | 53,678,482 |
| Jun 25, 2025 | 6.17 | 6.22 | 6.15 | 6.22 | 6.11 | 0.81% | 19,309,116 |
| Jun 24, 2025 | 6.06 | 6.18 | 6.06 | 6.17 | 6.06 | 1.31% | 15,639,432 |
| Jun 23, 2025 | 6.00 | 6.09 | 5.92 | 6.09 | 5.98 | 1.00% | 11,491,802 |
| Jun 20, 2025 | 6.02 | 6.06 | 5.98 | 6.03 | 5.92 | -0.17% | 12,885,630 |
| Jun 19, 2025 | 6.18 | 6.19 | 6.03 | 6.04 | 5.93 | -2.27% | 22,636,149 |
| Jun 18, 2025 | 6.17 | 6.25 | 6.14 | 6.18 | 6.07 | -0.16% | 12,192,386 |
| Jun 17, 2025 | 6.15 | 6.20 | 6.12 | 6.19 | 6.08 | 0.65% | 12,671,599 |