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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2.12	2.13	2.13	2.13	2.1	299,000
December 04, 2025	2.12	2.13	2.13	2.13	2.11	183,710
December 03, 2025	2.12	2.13	2.13	2.13	2.11	113,830
December 02, 2025	2.12	2.12	2.12	2.12	2.1	228,677
December 01, 2025	2.12	2.11	2.11	2.13	2.1	221,671
November 28, 2025	2.11	2.12	2.12	2.13	2.1	92,600
November 27, 2025	2.11	2.13	2.13	2.13	2.1	146,993
November 26, 2025	2.12	2.12	2.12	2.13	2.11	97,544
November 25, 2025	2.12	2.12	2.12	2.13	2.1	640,654
November 24, 2025	2.13	2.11	2.11	2.15	2.1	591,186
November 21, 2025	2.16	2.13	2.13	2.16	2.12	315,681
November 20, 2025	2.17	2.17	2.17	2.18	2.16	82,800
November 19, 2025	2.19	2.17	2.17	2.19	2.16	230,005
November 18, 2025	2.19	2.18	2.18	2.21	2.18	261,400
November 17, 2025	2.22	2.2	2.2	2.22	2.19	507,116
November 14, 2025	2.22	2.21	2.21	2.22	2.2	291,237
November 13, 2025	2.2	2.22	2.22	2.22	2.2	72,670
November 12, 2025	2.21	2.21	2.21	2.22	2.2	174,940
November 11, 2025	2.22	2.22	2.22	2.23	2.2	729,301
November 10, 2025	2.23	2.22	2.22	2.23	2.2	533,014
November 07, 2025	2.2	2.23	2.23	2.23	2.2	236,544
November 06, 2025	2.22	2.22	2.22	2.23	2.2	324,946
November 05, 2025	2.22	2.22	2.22	2.23	2.2	265,294
November 04, 2025	2.23	2.22	2.22	2.24	2.21	320,559
November 03, 2025	2.23	2.23	2.23	2.24	2.22	236,493
October 31, 2025	2.23	2.24	2.24	2.24	2.22	278,538
October 30, 2025	2.23	2.23	2.23	2.25	2.23	264,800
October 29, 2025	2.26	2.25	2.25	2.26	2.23	451,386
October 28, 2025	2.27	2.26	2.26	2.27	2.25	171,058
October 27, 2025	2.26	2.27	2.27	2.27	2.25	243,721
October 24, 2025	2.26	2.26	2.26	2.27	2.25	359,415
October 23, 2025	2.26	2.27	2.27	2.28	2.25	501,800
October 22, 2025	2.29	2.27	2.27	2.29	2.25	893,000
October 21, 2025	2.28	2.3	2.3	2.3	2.28	208,670
October 20, 2025	2.28	2.29	2.29	2.29	2.27	248,147
October 17, 2025	2.28	2.28	2.28	2.3	2.27	696,209
October 16, 2025	2.3	2.28	2.28	2.3	2.28	259,066
October 15, 2025	2.3	2.3	2.3	2.3	2.28	188,021
October 14, 2025	2.29	2.3	2.3	2.3	2.27	270,513
October 13, 2025	2.3	2.29	2.29	2.3	2.27	222,444
October 10, 2025	2.3	2.3	2.3	2.31	2.29	129,062
October 09, 2025	2.3	2.3	2.3	2.32	2.29	601,374
September 30, 2025	2.3	2.3	2.3	2.3	2.27	432,201
September 29, 2025	2.3	2.3	2.3	2.3	2.28	386,423
September 26, 2025	2.31	2.31	2.31	2.31	2.3	167,020
September 25, 2025	2.31	2.31	2.31	2.31	2.3	309,169
September 24, 2025	2.31	2.31	2.31	2.32	2.3	201,300
September 23, 2025	2.31	2.31	2.31	2.32	2.3	323,500
September 22, 2025	2.32	2.32	2.32	2.32	2.3	199,900
September 19, 2025	2.34	2.32	2.32	2.34	2.3	357,648
September 18, 2025	2.35	2.34	2.34	2.35	2.32	510,100
September 17, 2025	2.35	2.34	2.34	2.35	2.33	473,574
September 16, 2025	2.34	2.35	2.35	2.35	2.34	99,170
September 15, 2025	2.36	2.35	2.35	2.36	2.33	482,658
September 12, 2025	2.36	2.35	2.35	2.36	2.34	509,799
September 11, 2025	2.35	2.36	2.36	2.36	2.34	633,826
September 10, 2025	2.38	2.36	2.36	2.38	2.35	671,306
September 09, 2025	2.37	2.38	2.38	2.38	2.36	476,559
September 08, 2025	2.38	2.37	2.37	2.38	2.36	232,131
September 05, 2025	2.36	2.38	2.38	2.38	2.35	347,600

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