Foshan Electrical and Lighting Co.,Ltd (SHE:000541)
China · Delayed Price · Currency is CNY 4.950
+0.040 (0.81%)
May 28, 2026, 3:04 PM CST
SHE:000541 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4.99 | 5.02 | 4.89 | 4.91 | 4.91 | -1.41% | 10,922,435 |
| May 26, 2026 | 5.03 | 5.11 | 4.94 | 4.98 | 4.98 | -1.39% | 12,892,425 |
| May 25, 2026 | 5.13 | 5.16 | 5.02 | 5.05 | 5.05 | -2.51% | 12,873,666 |
| May 22, 2026 | 5.11 | 5.27 | 4.98 | 5.18 | 5.18 | 1.37% | 19,633,265 |
| May 21, 2026 | 5.17 | 5.27 | 5.09 | 5.11 | 5.11 | -0.58% | 11,506,660 |
| May 20, 2026 | 5.30 | 5.30 | 5.13 | 5.14 | 5.14 | -2.84% | 9,241,006 |
| May 19, 2026 | 5.27 | 5.30 | 5.20 | 5.29 | 5.29 | 0.38% | 8,408,100 |
| May 18, 2026 | 5.37 | 5.37 | 5.20 | 5.27 | 5.27 | -1.86% | 11,306,276 |
| May 15, 2026 | 5.47 | 5.50 | 5.35 | 5.37 | 5.37 | -2.01% | 11,228,520 |
| May 14, 2026 | 5.59 | 5.59 | 5.48 | 5.48 | 5.48 | -1.97% | 9,346,668 |
| May 13, 2026 | 5.61 | 5.63 | 5.54 | 5.59 | 5.59 | -0.36% | 9,740,765 |
| May 12, 2026 | 5.73 | 5.74 | 5.59 | 5.61 | 5.61 | -2.26% | 10,428,000 |
| May 11, 2026 | 5.79 | 5.85 | 5.70 | 5.74 | 5.74 | -0.52% | 8,092,338 |
| May 8, 2026 | 5.73 | 5.77 | 5.68 | 5.77 | 5.77 | 1.05% | 8,029,396 |
| May 7, 2026 | 5.70 | 5.76 | 5.69 | 5.71 | 5.71 | - | 7,203,631 |
| May 6, 2026 | 5.67 | 5.72 | 5.67 | 5.71 | 5.71 | 0.88% | 6,606,919 |
| Apr 30, 2026 | 5.67 | 5.69 | 5.63 | 5.66 | 5.66 | - | 3,998,765 |
| Apr 29, 2026 | 5.59 | 5.68 | 5.56 | 5.66 | 5.66 | 1.25% | 6,023,788 |
| Apr 28, 2026 | 5.67 | 5.69 | 5.58 | 5.59 | 5.59 | -2.27% | 11,454,160 |
| Apr 27, 2026 | 5.67 | 5.77 | 5.61 | 5.72 | 5.72 | 0.88% | 9,351,483 |
| Apr 24, 2026 | 5.62 | 5.69 | 5.56 | 5.67 | 5.67 | 0.53% | 9,923,060 |
| Apr 23, 2026 | 5.69 | 5.73 | 5.63 | 5.64 | 5.64 | -1.23% | 8,908,615 |
| Apr 22, 2026 | 5.69 | 5.71 | 5.65 | 5.71 | 5.71 | 0.18% | 5,731,154 |
| Apr 21, 2026 | 5.68 | 5.71 | 5.66 | 5.70 | 5.70 | - | 5,577,641 |
| Apr 20, 2026 | 5.70 | 5.71 | 5.66 | 5.70 | 5.70 | - | 6,145,485 |
| Apr 17, 2026 | 5.70 | 5.72 | 5.62 | 5.70 | 5.70 | - | 7,488,446 |
| Apr 16, 2026 | 5.67 | 5.71 | 5.65 | 5.70 | 5.70 | 0.35% | 5,769,250 |
| Apr 15, 2026 | 5.69 | 5.71 | 5.67 | 5.68 | 5.68 | -0.18% | 4,717,754 |
| Apr 14, 2026 | 5.70 | 5.72 | 5.63 | 5.69 | 5.69 | 0.35% | 3,816,271 |
| Apr 13, 2026 | 5.67 | 5.69 | 5.63 | 5.67 | 5.67 | - | 3,674,875 |
| Apr 10, 2026 | 5.66 | 5.72 | 5.65 | 5.67 | 5.67 | 0.53% | 4,577,826 |
| Apr 9, 2026 | 5.67 | 5.69 | 5.61 | 5.64 | 5.64 | -1.05% | 5,337,202 |
| Apr 8, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 3.07% | 6,695,774 |
| Apr 7, 2026 | 5.47 | 5.55 | 5.45 | 5.53 | 5.53 | 1.28% | 4,102,514 |
| Apr 3, 2026 | 5.60 | 5.60 | 5.45 | 5.46 | 5.46 | -1.97% | 5,731,560 |
| Apr 2, 2026 | 5.64 | 5.67 | 5.54 | 5.57 | 5.57 | -1.59% | 6,091,309 |
| Apr 1, 2026 | 5.68 | 5.71 | 5.62 | 5.66 | 5.66 | 0.71% | 5,913,694 |
| Mar 31, 2026 | 5.63 | 5.71 | 5.60 | 5.62 | 5.62 | -0.35% | 5,808,187 |
| Mar 30, 2026 | 5.62 | 5.66 | 5.53 | 5.64 | 5.64 | -0.53% | 5,439,252 |
| Mar 27, 2026 | 5.61 | 5.68 | 5.57 | 5.67 | 5.67 | 0.71% | 5,478,302 |
| Mar 26, 2026 | 5.71 | 5.74 | 5.62 | 5.63 | 5.63 | -1.40% | 6,772,168 |
| Mar 25, 2026 | 5.65 | 5.71 | 5.63 | 5.71 | 5.71 | 1.24% | 8,196,955 |
| Mar 24, 2026 | 5.55 | 5.65 | 5.48 | 5.64 | 5.64 | 3.30% | 8,978,377 |
| Mar 23, 2026 | 5.70 | 5.71 | 5.42 | 5.46 | 5.46 | -6.19% | 16,560,310 |
| Mar 20, 2026 | 6.00 | 6.01 | 5.80 | 5.82 | 5.82 | -2.68% | 12,252,380 |
| Mar 19, 2026 | 6.05 | 6.08 | 5.97 | 5.98 | 5.98 | -1.97% | 11,001,590 |
| Mar 18, 2026 | 6.11 | 6.13 | 6.04 | 6.10 | 6.10 | - | 9,476,330 |
| Mar 17, 2026 | 6.23 | 6.23 | 6.09 | 6.10 | 6.10 | -1.93% | 12,656,900 |
| Mar 16, 2026 | 6.15 | 6.31 | 6.14 | 6.22 | 6.22 | 1.47% | 17,067,970 |
| Mar 13, 2026 | 6.13 | 6.23 | 6.11 | 6.13 | 6.13 | -0.65% | 12,173,130 |