Foshan Electrical and Lighting Co.,Ltd (SHE:200541)
China · Delayed Price · Currency is CNY · Price in HKD 2.180
+0.010 (0.46%)
At close: Feb 13, 2026
SHE:200541 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 2.17 | 2.18 | 2.15 | 2.18 | 2.18 | 0.46% | 156,304 |
| Feb 12, 2026 | 2.17 | 2.19 | 2.15 | 2.17 | 2.17 | -0.91% | 598,428 |
| Feb 11, 2026 | 2.18 | 2.19 | 2.17 | 2.19 | 2.19 | - | 54,379 |
| Feb 10, 2026 | 2.18 | 2.19 | 2.17 | 2.19 | 2.19 | - | 85,665 |
| Feb 9, 2026 | 2.17 | 2.19 | 2.17 | 2.19 | 2.19 | 0.46% | 140,740 |
| Feb 6, 2026 | 2.16 | 2.18 | 2.15 | 2.18 | 2.18 | 0.93% | 321,498 |
| Feb 5, 2026 | 2.16 | 2.16 | 2.15 | 2.16 | 2.16 | -0.46% | 168,553 |
| Feb 4, 2026 | 2.17 | 2.17 | 2.15 | 2.17 | 2.17 | - | 204,665 |
| Feb 3, 2026 | 2.17 | 2.18 | 2.17 | 2.17 | 2.17 | - | 67,170 |
| Feb 2, 2026 | 2.19 | 2.19 | 2.16 | 2.17 | 2.17 | -1.36% | 150,700 |
| Jan 30, 2026 | 2.20 | 2.21 | 2.16 | 2.20 | 2.20 | - | 498,543 |
| Jan 29, 2026 | 2.23 | 2.23 | 2.19 | 2.20 | 2.20 | -1.35% | 348,674 |
| Jan 28, 2026 | 2.20 | 2.23 | 2.20 | 2.23 | 2.23 | 1.36% | 408,239 |
| Jan 27, 2026 | 2.20 | 2.21 | 2.20 | 2.20 | 2.20 | -0.45% | 39,100 |
| Jan 26, 2026 | 2.22 | 2.22 | 2.20 | 2.21 | 2.21 | -0.45% | 197,169 |
| Jan 23, 2026 | 2.21 | 2.22 | 2.20 | 2.22 | 2.22 | - | 154,913 |
| Jan 22, 2026 | 2.21 | 2.22 | 2.20 | 2.22 | 2.22 | 0.91% | 240,818 |
| Jan 21, 2026 | 2.19 | 2.20 | 2.18 | 2.20 | 2.20 | 0.46% | 183,269 |
| Jan 20, 2026 | 2.20 | 2.20 | 2.18 | 2.19 | 2.19 | -0.45% | 154,000 |
| Jan 19, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 0.46% | 249,662 |
| Jan 16, 2026 | 2.19 | 2.20 | 2.18 | 2.19 | 2.19 | - | 39,600 |
| Jan 15, 2026 | 2.20 | 2.20 | 2.18 | 2.19 | 2.19 | -0.45% | 94,900 |
| Jan 14, 2026 | 2.18 | 2.20 | 2.17 | 2.20 | 2.20 | 0.92% | 468,649 |
| Jan 13, 2026 | 2.20 | 2.20 | 2.16 | 2.18 | 2.18 | -0.91% | 201,900 |
| Jan 12, 2026 | 2.19 | 2.21 | 2.19 | 2.20 | 2.20 | -0.45% | 292,782 |
| Jan 9, 2026 | 2.17 | 2.22 | 2.17 | 2.21 | 2.21 | 1.84% | 815,874 |
| Jan 8, 2026 | 2.18 | 2.18 | 2.17 | 2.17 | 2.17 | - | 100,929 |
| Jan 7, 2026 | 2.18 | 2.19 | 2.17 | 2.17 | 2.17 | -0.46% | 110,180 |
| Jan 6, 2026 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 0.93% | 369,367 |
| Jan 5, 2026 | 2.15 | 2.16 | 2.14 | 2.16 | 2.16 | 0.47% | 171,061 |
| Dec 31, 2025 | 2.13 | 2.15 | 2.13 | 2.15 | 2.15 | - | 100,939 |
| Dec 30, 2025 | 2.13 | 2.15 | 2.12 | 2.15 | 2.15 | 0.94% | 150,358 |
| Dec 29, 2025 | 2.14 | 2.14 | 2.12 | 2.13 | 2.13 | -0.47% | 119,304 |
| Dec 26, 2025 | 2.14 | 2.15 | 2.13 | 2.14 | 2.14 | - | 128,300 |
| Dec 25, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 1.90% | 174,533 |
| Dec 24, 2025 | 2.10 | 2.11 | 2.09 | 2.10 | 2.10 | -0.47% | 95,383 |
| Dec 23, 2025 | 2.11 | 2.11 | 2.10 | 2.11 | 2.11 | - | 88,626 |
| Dec 22, 2025 | 2.11 | 2.12 | 2.10 | 2.11 | 2.11 | - | 157,700 |
| Dec 19, 2025 | 2.08 | 2.11 | 2.08 | 2.11 | 2.11 | 0.96% | 193,981 |
| Dec 18, 2025 | 2.10 | 2.11 | 2.08 | 2.09 | 2.09 | -0.95% | 153,221 |
| Dec 17, 2025 | 2.09 | 2.11 | 2.07 | 2.11 | 2.11 | 0.48% | 297,500 |
| Dec 16, 2025 | 2.10 | 2.11 | 2.06 | 2.10 | 2.10 | -0.47% | 395,292 |
| Dec 15, 2025 | 2.10 | 2.11 | 2.10 | 2.11 | 2.11 | - | 77,440 |
| Dec 12, 2025 | 2.11 | 2.11 | 2.07 | 2.11 | 2.11 | - | 468,190 |
| Dec 11, 2025 | 2.12 | 2.12 | 2.10 | 2.11 | 2.11 | -0.47% | 143,260 |
| Dec 10, 2025 | 2.13 | 2.13 | 2.11 | 2.12 | 2.12 | -0.47% | 168,098 |
| Dec 9, 2025 | 2.13 | 2.13 | 2.12 | 2.13 | 2.13 | - | 48,100 |
| Dec 8, 2025 | 2.13 | 2.13 | 2.10 | 2.13 | 2.13 | - | 198,727 |
| Dec 5, 2025 | 2.12 | 2.13 | 2.10 | 2.13 | 2.13 | - | 297,100 |
| Dec 4, 2025 | 2.12 | 2.13 | 2.11 | 2.13 | 2.13 | - | 182,741 |