Foshan Electrical and Lighting Co.,Ltd (SHE:000541)
China · Delayed Price · Currency is CNY 4.910
-0.070 (-1.41%)
Oct 27, 2026, 2:04 PM CST
SHE:000541 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.02 | 5.02 | 4.88 | 4.91 | 4.91 | -1.41% | 6,931,749 |
| Oct 26, 2026 | 4.98 | 5.04 | 4.95 | 4.98 | 4.98 | -1.19% | 7,488,278 |
| Oct 23, 2026 | 5.02 | 5.06 | 4.83 | 5.04 | 5.04 | -0.20% | 14,196,055 |
| Oct 22, 2026 | 5.04 | 5.11 | 5.01 | 5.05 | 5.05 | -0.20% | 12,126,082 |
| Oct 21, 2026 | 5.11 | 5.13 | 5.04 | 5.06 | 5.06 | -0.78% | 9,363,321 |
| Oct 20, 2026 | 5.14 | 5.17 | 5.07 | 5.10 | 5.10 | -1.35% | 11,030,226 |
| Oct 19, 2026 | 5.18 | 5.28 | 5.13 | 5.17 | 5.17 | -0.39% | 14,576,530 |
| Oct 16, 2026 | 5.15 | 5.24 | 5.08 | 5.19 | 5.19 | 1.76% | 19,898,049 |
| Oct 15, 2026 | 5.02 | 5.20 | 5.01 | 5.10 | 5.10 | -0.97% | 19,139,721 |
| Oct 14, 2026 | 5.01 | 5.30 | 5.01 | 5.15 | 5.15 | 3.41% | 29,200,500 |
| Oct 13, 2026 | 4.92 | 5.01 | 4.88 | 4.98 | 4.98 | 0.81% | 11,652,731 |
| Oct 12, 2026 | 4.95 | 4.97 | 4.92 | 4.94 | 4.94 | - | 4,433,359 |
| Oct 9, 2026 | 4.91 | 4.94 | 4.87 | 4.94 | 4.94 | 0.61% | 4,269,836 |
| Oct 8, 2026 | 4.91 | 4.94 | 4.88 | 4.91 | 4.91 | 0.41% | 4,752,360 |
| Sep 30, 2026 | 4.88 | 4.90 | 4.85 | 4.89 | 4.89 | 0.62% | 3,079,011 |
| Sep 29, 2026 | 4.83 | 4.88 | 4.83 | 4.86 | 4.86 | 0.21% | 3,379,130 |
| Sep 28, 2026 | 4.91 | 4.92 | 4.83 | 4.85 | 4.85 | -1.02% | 4,970,115 |
| Sep 24, 2026 | 4.92 | 4.93 | 4.88 | 4.90 | 4.90 | -0.20% | 2,979,858 |
| Sep 23, 2026 | 4.93 | 4.95 | 4.90 | 4.91 | 4.91 | -0.61% | 5,055,357 |
| Sep 22, 2026 | 4.96 | 4.98 | 4.92 | 4.94 | 4.94 | -0.40% | 3,933,648 |
| Sep 21, 2026 | 4.90 | 4.97 | 4.90 | 4.96 | 4.96 | 1.02% | 5,863,651 |
| Sep 18, 2026 | 4.91 | 4.93 | 4.89 | 4.91 | 4.91 | 0.20% | 3,327,254 |
| Sep 17, 2026 | 4.85 | 4.90 | 4.83 | 4.90 | 4.90 | 0.82% | 3,336,382 |
| Sep 16, 2026 | 4.85 | 4.88 | 4.81 | 4.86 | 4.86 | 0.83% | 3,476,214 |
| Sep 15, 2026 | 4.90 | 4.91 | 4.82 | 4.82 | 4.82 | -1.63% | 5,072,700 |
| Sep 14, 2026 | 4.90 | 4.93 | 4.88 | 4.90 | 4.90 | - | 3,769,961 |
| Sep 11, 2026 | 4.96 | 4.97 | 4.87 | 4.90 | 4.90 | -1.41% | 7,452,530 |
| Sep 10, 2026 | 5.00 | 5.00 | 4.96 | 4.97 | 4.97 | -0.60% | 3,541,500 |
| Sep 9, 2026 | 5.00 | 5.02 | 4.98 | 5.00 | 5.00 | -0.40% | 4,253,543 |
| Sep 8, 2026 | 4.96 | 5.02 | 4.95 | 5.02 | 5.02 | 1.21% | 6,903,775 |
| Sep 7, 2026 | 4.96 | 5.01 | 4.93 | 4.96 | 4.96 | - | 4,479,536 |
| Sep 4, 2026 | 4.97 | 5.02 | 4.95 | 4.96 | 4.96 | - | 6,983,247 |
| Sep 3, 2026 | 4.97 | 4.99 | 4.92 | 4.96 | 4.96 | 0.20% | 5,709,494 |
| Sep 2, 2026 | 4.98 | 4.98 | 4.92 | 4.95 | 4.95 | -0.80% | 4,354,202 |
| Sep 1, 2026 | 4.95 | 5.00 | 4.94 | 4.99 | 4.99 | 0.81% | 8,445,706 |
| Aug 31, 2026 | 4.94 | 4.95 | 4.90 | 4.95 | 4.95 | 0.41% | 4,745,899 |
| Aug 28, 2026 | 4.91 | 4.94 | 4.89 | 4.93 | 4.93 | 0.41% | 4,065,000 |
| Aug 27, 2026 | 4.94 | 4.94 | 4.89 | 4.91 | 4.91 | -0.61% | 6,355,050 |
| Aug 26, 2026 | 4.91 | 4.97 | 4.91 | 4.94 | 4.94 | 0.20% | 5,190,912 |
| Aug 25, 2026 | 4.88 | 4.94 | 4.87 | 4.93 | 4.93 | 0.41% | 4,754,232 |
| 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 |