Skip to main content
logo
Foshan Electrical and Lighting Co.,Ltd (SHE:200541)
China flag China · Delayed Price · Currency is CNY · Price in HKD
2.090
-0.030 (-1.42%)
Apr 3, 2026, 3:04 PM CST

SHE:200541 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20262.102.112.082.092.09-1.42%147,000
Apr 2, 20262.122.122.102.122.12-55,657
Apr 1, 20262.122.122.102.122.120.47%179,288
Mar 31, 20262.112.122.102.112.11-0.47%223,900
Mar 30, 20262.132.132.102.122.12-0.47%208,245
Mar 27, 20262.152.152.122.132.13-0.47%97,800
Mar 26, 20262.142.142.112.142.14-132,100
Mar 25, 20262.112.152.102.142.140.94%211,150
Mar 24, 20262.102.122.102.122.121.44%188,240
Mar 23, 20262.142.172.062.092.09-2.79%417,243
Mar 20, 20262.182.182.152.152.15-1.38%194,878
Mar 19, 20262.192.192.172.182.18-0.46%107,391
Mar 18, 20262.182.202.182.192.19-0.45%176,543
Mar 17, 20262.202.202.192.202.20-0.45%180,215
Mar 16, 20262.182.212.182.212.210.91%185,500
Mar 13, 20262.212.212.182.192.19-0.90%252,701
Mar 12, 20262.212.222.202.212.21-0.45%80,900
Mar 11, 20262.212.222.202.222.22-118,075
Mar 10, 20262.212.232.202.222.220.45%307,700
Mar 9, 20262.202.212.202.212.210.45%330,918
Mar 6, 20262.202.202.192.202.20-133,629
Mar 5, 20262.192.202.192.202.200.46%570,166
Mar 4, 20262.182.192.182.192.190.46%235,304
Mar 3, 20262.192.202.182.182.18-0.46%749,100
Mar 2, 20262.162.202.162.192.191.39%607,380
Feb 27, 20262.172.182.152.162.16-0.92%381,125
Feb 26, 20262.182.192.172.182.18-0.46%195,191
Feb 25, 20262.172.192.172.192.190.92%205,630
Feb 24, 20262.182.192.152.172.17-0.46%210,571
Feb 13, 20262.172.182.152.182.180.46%156,304
Feb 12, 20262.172.192.152.172.17-0.91%598,428
Feb 11, 20262.182.192.172.192.19-54,379
Feb 10, 20262.182.192.172.192.19-85,665
Feb 9, 20262.172.192.172.192.190.46%140,740
Feb 6, 20262.162.182.152.182.180.93%321,498
Feb 5, 20262.162.162.152.162.16-0.46%168,553
Feb 4, 20262.172.172.152.172.17-204,665
Feb 3, 20262.172.182.172.172.17-67,170
Feb 2, 20262.192.192.162.172.17-1.36%150,700
Jan 30, 20262.202.212.162.202.20-498,543
Jan 29, 20262.232.232.192.202.20-1.35%348,674
Jan 28, 20262.202.232.202.232.231.36%408,239
Jan 27, 20262.202.212.202.202.20-0.45%39,100
Jan 26, 20262.222.222.202.212.21-0.45%197,169
Jan 23, 20262.212.222.202.222.22-154,913
Jan 22, 20262.212.222.202.222.220.91%240,818
Jan 21, 20262.192.202.182.202.200.46%183,269
Jan 20, 20262.202.202.182.192.19-0.45%154,000
Jan 19, 20262.182.202.182.202.200.46%249,662
Jan 16, 20262.192.202.182.192.19-39,600