Foshan Electrical and Lighting Co.,Ltd (SHE:200541)
China · Delayed Price · Currency is CNY · Price in HKD 1.930
+0.010 (0.52%)
Aug 3, 2026, 3:04 PM CST
SHE:200541 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.94 | 1.94 | 1.92 | 1.93 | - | 0.52% | 36,400 |
| Jul 31, 2026 | 1.90 | 1.93 | 1.90 | 1.92 | 1.92 | 0.52% | 370,284 |
| Jul 30, 2026 | 1.91 | 1.91 | 1.89 | 1.91 | 1.91 | 0.53% | 191,528 |
| Jul 29, 2026 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | 0.53% | 173,324 |
| Jul 28, 2026 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | - | 83,800 |
| Jul 27, 2026 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | 0.53% | 150,654 |
| Jul 24, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.57% | 77,444 |
| Jul 23, 2026 | 1.87 | 1.91 | 1.87 | 1.91 | 1.91 | 1.06% | 331,171 |
| Jul 22, 2026 | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | - | 135,993 |
| Jul 21, 2026 | 1.89 | 1.89 | 1.87 | 1.89 | 1.89 | 0.53% | 198,430 |
| Jul 20, 2026 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | - | 91,900 |
| Jul 17, 2026 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | 0.53% | 127,776 |
| Jul 16, 2026 | 1.90 | 1.92 | 1.86 | 1.87 | 1.87 | -2.09% | 185,800 |
| Jul 15, 2026 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | -1.04% | 58,497 |
| Jul 14, 2026 | 1.91 | 1.93 | 1.89 | 1.93 | 1.93 | 0.52% | 138,035 |
| Jul 13, 2026 | 1.91 | 1.93 | 1.90 | 1.92 | 1.92 | -0.52% | 107,100 |
| Jul 10, 2026 | 1.91 | 1.93 | 1.89 | 1.93 | 1.93 | 1.05% | 279,826 |
| Jul 9, 2026 | 1.92 | 1.93 | 1.89 | 1.91 | 1.91 | -1.55% | 226,850 |
| Jul 8, 2026 | 1.95 | 1.95 | 1.90 | 1.94 | 1.94 | -0.51% | 270,470 |
| Jul 7, 2026 | 1.96 | 1.97 | 1.91 | 1.95 | 1.95 | -0.51% | 373,100 |
| Jul 6, 2026 | 1.98 | 2.00 | 1.96 | 1.96 | 1.96 | -1.01% | 360,800 |
| Jul 3, 2026 | 1.96 | 1.99 | 1.95 | 1.98 | 1.98 | 1.54% | 506,712 |
| Jul 2, 2026 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | -0.51% | 216,601 |
| Jul 1, 2026 | 1.96 | 1.97 | 1.94 | 1.96 | 1.96 | - | 186,360 |
| Jun 30, 2026 | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | 3.00% | 531,580 |
| Jun 29, 2026 | 1.95 | 1.97 | 1.95 | 1.96 | 1.90 | 0.51% | 309,040 |
| Jun 26, 2026 | 1.95 | 1.97 | 1.93 | 1.95 | 1.89 | -0.51% | 251,724 |
| Jun 25, 2026 | 1.97 | 1.97 | 1.93 | 1.96 | 1.90 | -0.51% | 401,180 |
| Jun 24, 2026 | 1.98 | 1.98 | 1.95 | 1.97 | 1.91 | - | 182,561 |
| Jun 23, 2026 | 1.96 | 1.98 | 1.96 | 1.97 | 1.91 | 1.03% | 124,296 |
| Jun 22, 2026 | 1.96 | 1.96 | 1.93 | 1.95 | 1.89 | -1.52% | 245,294 |
| Jun 18, 2026 | 1.97 | 1.98 | 1.95 | 1.98 | 1.92 | 0.51% | 169,600 |
| Jun 17, 2026 | 1.99 | 1.99 | 1.95 | 1.97 | 1.91 | -1.99% | 443,408 |
| Jun 16, 2026 | 1.91 | 2.01 | 1.91 | 2.01 | 1.95 | 5.24% | 1,137,410 |
| Jun 15, 2026 | 1.91 | 1.92 | 1.89 | 1.91 | 1.85 | - | 140,423 |
| Jun 12, 2026 | 1.90 | 1.91 | 1.89 | 1.91 | 1.85 | 1.06% | 65,314 |
| Jun 11, 2026 | 1.89 | 1.90 | 1.87 | 1.89 | 1.83 | -0.53% | 78,928 |
| Jun 10, 2026 | 1.89 | 1.90 | 1.88 | 1.90 | 1.84 | - | 149,339 |
| Jun 9, 2026 | 1.89 | 1.91 | 1.89 | 1.90 | 1.84 | - | 103,151 |
| Jun 8, 2026 | 1.90 | 1.91 | 1.88 | 1.90 | 1.84 | -1.04% | 257,754 |
| Jun 5, 2026 | 1.91 | 1.93 | 1.91 | 1.92 | 1.86 | -0.52% | 191,135 |
| Jun 4, 2026 | 1.94 | 1.94 | 1.91 | 1.93 | 1.87 | -0.52% | 312,968 |
| Jun 3, 2026 | 1.93 | 1.94 | 1.92 | 1.94 | 1.88 | 0.52% | 145,083 |
| Jun 2, 2026 | 1.93 | 1.94 | 1.92 | 1.93 | 1.87 | - | 148,820 |
| Jun 1, 2026 | 1.95 | 1.95 | 1.92 | 1.93 | 1.87 | -1.53% | 520,859 |
| May 29, 2026 | 1.94 | 1.96 | 1.93 | 1.96 | 1.90 | 0.51% | 133,929 |
| May 28, 2026 | 1.95 | 1.96 | 1.93 | 1.95 | 1.89 | - | 160,486 |
| May 27, 2026 | 1.95 | 1.95 | 1.94 | 1.95 | 1.89 | -0.51% | 231,551 |
| May 26, 2026 | 1.96 | 1.96 | 1.95 | 1.96 | 1.90 | -0.51% | 99,539 |
| May 25, 2026 | 1.96 | 1.98 | 1.96 | 1.97 | 1.91 | - | 78,449 |