Foshan Electrical and Lighting Co.,Ltd (SHE:200541)
China · Delayed Price · Currency is CNY · Price in HKD 1.810
-0.010 (-0.55%)
Oct 12, 2026, 2:55 PM CST
SHE:200541 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.55% | 53,410 |
| Oct 9, 2026 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | -0.55% | 606,510 |
| Oct 8, 2026 | 1.83 | 1.87 | 1.79 | 1.83 | 1.83 | -1.08% | 1,278,631 |
| Sep 30, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | - | 49,240 |
| Sep 29, 2026 | 1.85 | 1.87 | 1.81 | 1.85 | 1.85 | -1.07% | 260,507 |
| Sep 28, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.54% | 54,820 |
| Sep 24, 2026 | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | -0.53% | 77,400 |
| Sep 23, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | - | 168,876 |
| Sep 22, 2026 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | - | 54,400 |
| Sep 21, 2026 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | -0.53% | 46,473 |
| Sep 18, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 0.53% | 146,676 |
| Sep 17, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | -0.53% | 73,108 |
| Sep 16, 2026 | 1.88 | 1.88 | 1.86 | 1.88 | 1.88 | - | 88,800 |
| Sep 15, 2026 | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | -0.53% | 78,233 |
| Sep 14, 2026 | 1.87 | 1.89 | 1.86 | 1.89 | 1.89 | 1.07% | 99,995 |
| Sep 11, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | - | 107,042 |
| Sep 10, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | -0.53% | 101,298 |
| Sep 9, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 0.53% | 44,833 |
| Sep 8, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | - | 222,601 |
| Sep 7, 2026 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -0.53% | 44,831 |
| Sep 4, 2026 | 1.88 | 1.88 | 1.86 | 1.88 | 1.88 | - | 140,583 |
| Sep 3, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | - | 223,824 |
| Sep 2, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | - | 86,789 |
| Sep 1, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 0.53% | 144,567 |
| Aug 31, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | -0.53% | 135,390 |
| Aug 28, 2026 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | - | 128,520 |
| Aug 27, 2026 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | -0.53% | 193,800 |
| Aug 26, 2026 | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | - | 147,377 |
| Aug 25, 2026 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | -1.05% | 188,900 |
| Aug 24, 2026 | 1.90 | 1.91 | 1.89 | 1.91 | 1.91 | 0.53% | 142,440 |
| Aug 21, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | - | 65,956 |
| Aug 20, 2026 | 1.87 | 1.91 | 1.87 | 1.90 | 1.90 | 1.06% | 206,144 |
| Aug 19, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 183,500 |
| Aug 18, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | -0.52% | 101,656 |
| Aug 17, 2026 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | - | 173,298 |
| Aug 14, 2026 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | - | 42,196 |
| Aug 13, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | - | 34,056 |
| Aug 12, 2026 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | - | 108,886 |
| Aug 11, 2026 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | - | 105,012 |
| Aug 10, 2026 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | - | 184,800 |
| Aug 7, 2026 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | - | 104,394 |
| Aug 6, 2026 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | -0.52% | 110,300 |
| Aug 5, 2026 | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | -0.52% | 32,708 |
| Aug 4, 2026 | 1.93 | 1.93 | 1.91 | 1.93 | 1.93 | - | 79,330 |
| Aug 3, 2026 | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | 0.52% | 35,200 |
| 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 |