Foshan Electrical and Lighting Co.,Ltd - 200541.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.36	2.38	2.38	2.38	2.35	347,600
September 04, 2025	2.36	2.36	2.36	2.37	2.34	128,129
September 03, 2025	2.37	2.35	2.35	2.37	2.34	419,400
September 02, 2025	2.39	2.36	2.36	2.39	2.35	307,300
September 01, 2025	2.38	2.39	2.39	2.39	2.38	267,810
August 29, 2025	2.38	2.39	2.39	2.39	2.37	393,163
August 28, 2025	2.37	2.38	2.38	2.4	2.35	1.12M
August 27, 2025	2.41	2.39	2.39	2.42	2.39	485,709
August 26, 2025	2.44	2.41	2.41	2.44	2.4	767,113
August 25, 2025	2.45	2.44	2.44	2.46	2.43	1.95M
August 22, 2025	2.45	2.45	2.45	2.46	2.44	1.12M
August 21, 2025	2.49	2.45	2.45	2.49	2.45	1.92M
August 20, 2025	2.47	2.48	2.48	2.48	2.45	887,738
August 19, 2025	2.44	2.48	2.48	2.5	2.44	2.53M
August 18, 2025	2.43	2.43	2.43	2.44	2.42	1.33M
August 15, 2025	2.42	2.43	2.43	2.44	2.42	717,110
August 14, 2025	2.42	2.43	2.43	2.44	2.41	762,997
August 13, 2025	2.43	2.42	2.42	2.43	2.41	417,600
August 12, 2025	2.44	2.43	2.43	2.44	2.42	596,682
August 11, 2025	2.42	2.44	2.44	2.44	2.41	333,622
August 08, 2025	2.43	2.42	2.42	2.43	2.41	438,100
August 07, 2025	2.43	2.43	2.43	2.43	2.42	246,365
August 06, 2025	2.43	2.43	2.43	2.43	2.41	310,901
August 05, 2025	2.4	2.43	2.43	2.43	2.39	617,696
August 04, 2025	2.42	2.41	2.41	2.42	2.4	318,482
August 01, 2025	2.41	2.42	2.42	2.42	2.4	313,322
July 31, 2025	2.41	2.41	2.41	2.42	2.39	358,558
July 30, 2025	2.42	2.41	2.41	2.43	2.4	640,707
July 29, 2025	2.45	2.42	2.42	2.45	2.41	363,260
July 28, 2025	2.43	2.44	2.44	2.45	2.43	968,666
July 25, 2025	2.43	2.43	2.43	2.44	2.42	491,500
July 24, 2025	2.41	2.43	2.43	2.44	2.4	830,541
July 23, 2025	2.41	2.41	2.41	2.42	2.4	259,951
July 22, 2025	2.42	2.42	2.42	2.43	2.4	482,500
July 21, 2025	2.43	2.42	2.42	2.43	2.4	249,931
July 18, 2025	2.42	2.4	2.4	2.42	2.4	189,495
July 17, 2025	2.38	2.41	2.41	2.41	2.37	281,897
July 16, 2025	2.39	2.38	2.38	2.4	2.37	527,234
July 15, 2025	2.4	2.39	2.39	2.43	2.38	523,638
July 14, 2025	2.44	2.42	2.42	2.44	2.4	635,979
July 11, 2025	2.39	2.43	2.43	2.45	2.39	402,209
July 10, 2025	2.4	2.39	2.39	2.4	2.38	389,747
July 09, 2025	2.41	2.4	2.4	2.41	2.38	802,351
July 08, 2025	2.46	2.48	2.35	2.51	2.45	881,300
July 07, 2025	2.45	2.46	2.33	2.47	2.45	188,700
July 04, 2025	2.46	2.45	2.32	2.47	2.43	441,577
July 03, 2025	2.45	2.46	2.33	2.48	2.43	427,765
July 02, 2025	2.43	2.45	2.32	2.49	2.42	878,477
July 01, 2025	2.4	2.42	2.29	2.43	2.4	510,738
June 30, 2025	2.4	2.4	2.27	2.4	2.37	236,861
June 27, 2025	2.38	2.38	2.38	2.39	2.37	190,300
June 26, 2025	2.37	2.38	2.38	2.39	2.36	312,157
June 25, 2025	2.34	2.36	2.36	2.37	2.34	293,417
June 24, 2025	2.32	2.34	2.34	2.34	2.32	144,332
June 23, 2025	2.33	2.32	2.32	2.34	2.31	206,753
June 20, 2025	2.32	2.33	2.33	2.33	2.32	93,575
June 19, 2025	2.32	2.31	2.31	2.34	2.31	168,968
June 18, 2025	2.33	2.33	2.33	2.34	2.33	84,410
June 17, 2025	2.34	2.33	2.33	2.34	2.33	219,240
June 16, 2025	2.35	2.34	2.34	2.35	2.3	336,497

Foshan Electrical and Lighting Co.,Ltd (200541.SZ) SHZ