Foshan Electrical and Lighting Co.,Ltd (SHE:000541)
China · Delayed Price · Currency is CNY 4.910
-0.030 (-0.61%)
Aug 24, 2026, 3:04 PM CST
SHE:000541 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.91 | 4.94 | 4.88 | 4.91 | 4.91 | -0.61% | 4,795,690 |
| Aug 21, 2026 | 4.87 | 4.98 | 4.82 | 4.94 | 4.94 | 1.44% | 8,189,359 |
| Aug 20, 2026 | 4.85 | 4.89 | 4.84 | 4.87 | 4.87 | 0.83% | 4,781,319 |
| Aug 19, 2026 | 4.90 | 4.91 | 4.82 | 4.83 | 4.83 | -1.63% | 6,661,760 |
| Aug 18, 2026 | 4.97 | 4.97 | 4.91 | 4.91 | 4.91 | -1.41% | 6,006,623 |
| Aug 17, 2026 | 5.04 | 5.08 | 4.95 | 4.98 | 4.98 | 1.43% | 10,060,120 |
| Aug 14, 2026 | 4.92 | 4.95 | 4.90 | 4.91 | 4.91 | -0.41% | 3,990,100 |
| Aug 13, 2026 | 4.96 | 4.97 | 4.92 | 4.93 | 4.93 | -0.60% | 5,274,945 |
| Aug 12, 2026 | 4.93 | 4.97 | 4.91 | 4.96 | 4.96 | 0.61% | 5,057,238 |
| Aug 11, 2026 | 4.99 | 5.01 | 4.92 | 4.93 | 4.93 | -1.00% | 6,007,593 |
| Aug 10, 2026 | 4.94 | 4.99 | 4.90 | 4.98 | 4.98 | 0.81% | 5,825,205 |
| Aug 7, 2026 | 4.99 | 4.99 | 4.89 | 4.94 | 4.94 | -0.60% | 6,939,597 |
| Aug 6, 2026 | 5.00 | 5.01 | 4.93 | 4.97 | 4.97 | -0.60% | 8,193,889 |
| Aug 5, 2026 | 5.00 | 5.01 | 4.96 | 5.00 | 5.00 | - | 6,763,881 |
| Aug 4, 2026 | 5.08 | 5.08 | 4.97 | 5.00 | 5.00 | -1.38% | 10,931,511 |
| Aug 3, 2026 | 5.01 | 5.08 | 5.01 | 5.07 | 5.07 | 1.00% | 6,585,414 |
| Jul 31, 2026 | 5.02 | 5.03 | 4.97 | 5.02 | 5.02 | 0.60% | 6,465,488 |
| Jul 30, 2026 | 4.92 | 5.08 | 4.92 | 4.99 | 4.99 | 0.81% | 8,924,889 |
| Jul 29, 2026 | 4.89 | 4.96 | 4.87 | 4.95 | 4.95 | 1.64% | 7,954,931 |
| Jul 28, 2026 | 4.83 | 4.91 | 4.83 | 4.87 | 4.87 | - | 5,733,404 |
| Jul 27, 2026 | 4.81 | 4.88 | 4.79 | 4.87 | 4.87 | 1.46% | 4,778,700 |
| Jul 24, 2026 | 4.89 | 4.89 | 4.80 | 4.80 | 4.80 | -2.04% | 6,022,994 |
| Jul 23, 2026 | 4.81 | 4.90 | 4.80 | 4.90 | 4.90 | 1.87% | 7,238,647 |
| Jul 22, 2026 | 4.93 | 4.93 | 4.79 | 4.81 | 4.81 | -2.43% | 9,361,664 |
| Jul 21, 2026 | 4.91 | 4.93 | 4.86 | 4.93 | 4.93 | 0.41% | 7,810,820 |
| Jul 20, 2026 | 4.91 | 4.98 | 4.86 | 4.91 | 4.91 | - | 8,653,902 |
| Jul 17, 2026 | 4.99 | 5.05 | 4.87 | 4.91 | 4.91 | -1.60% | 9,656,233 |
| Jul 16, 2026 | 4.99 | 5.03 | 4.95 | 4.99 | 4.99 | -0.40% | 6,010,442 |
| Jul 15, 2026 | 4.93 | 5.03 | 4.90 | 5.01 | 5.01 | 0.60% | 9,210,459 |
| Jul 14, 2026 | 4.88 | 4.98 | 4.85 | 4.98 | 4.98 | 1.63% | 6,853,644 |
| Jul 13, 2026 | 4.97 | 4.97 | 4.87 | 4.90 | 4.90 | -1.61% | 8,298,665 |
| Jul 10, 2026 | 4.89 | 5.04 | 4.87 | 4.98 | 4.98 | 1.43% | 8,761,827 |
| Jul 9, 2026 | 5.00 | 5.04 | 4.86 | 4.91 | 4.91 | -2.19% | 11,051,705 |
| Jul 8, 2026 | 5.00 | 5.05 | 4.96 | 5.02 | 5.02 | -0.40% | 6,845,325 |
| Jul 7, 2026 | 5.15 | 5.16 | 5.01 | 5.04 | 5.04 | -2.70% | 9,671,200 |
| Jul 6, 2026 | 5.26 | 5.27 | 5.17 | 5.18 | 5.18 | -1.15% | 10,188,687 |
| Jul 3, 2026 | 5.21 | 5.28 | 5.21 | 5.24 | 5.24 | 0.19% | 9,235,983 |
| Jul 2, 2026 | 5.24 | 5.35 | 5.21 | 5.23 | 5.23 | -2.24% | 15,838,097 |
| Jul 1, 2026 | 5.42 | 5.42 | 5.26 | 5.35 | 5.35 | -2.01% | 23,154,356 |
| Jun 30, 2026 | 5.23 | 5.48 | 5.13 | 5.46 | 5.46 | 4.20% | 28,219,855 |
| Jun 29, 2026 | 5.10 | 5.35 | 5.09 | 5.29 | 5.24 | 2.92% | 23,945,430 |
| Jun 26, 2026 | 5.01 | 5.23 | 4.90 | 5.14 | 5.09 | 2.19% | 22,318,625 |
| Jun 25, 2026 | 4.95 | 5.03 | 4.89 | 5.03 | 4.98 | 1.21% | 10,778,209 |
| Jun 24, 2026 | 5.09 | 5.10 | 4.91 | 4.97 | 4.92 | -2.74% | 14,023,575 |
| Jun 23, 2026 | 5.00 | 5.26 | 4.98 | 5.11 | 5.06 | 1.19% | 18,638,776 |
| Jun 22, 2026 | 5.08 | 5.13 | 4.88 | 5.05 | 5.00 | 0.20% | 17,962,003 |
| Jun 18, 2026 | 5.08 | 5.10 | 4.97 | 5.04 | 4.99 | -1.56% | 18,496,930 |
| Jun 17, 2026 | 5.24 | 5.30 | 5.12 | 5.12 | 5.07 | -3.58% | 39,225,150 |
| Jun 16, 2026 | 4.85 | 5.31 | 4.84 | 5.31 | 5.26 | 9.94% | 35,195,870 |
| Jun 15, 2026 | 4.79 | 4.88 | 4.77 | 4.83 | 4.78 | 1.05% | 5,831,187 |