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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	2.35	2.35	2.35	2.37	2.34	485,973
June 12, 2025	2.35	2.35	2.35	2.36	2.34	201,471
June 11, 2025	2.35	2.36	2.36	2.36	2.35	56,700
June 10, 2025	2.36	2.35	2.35	2.36	2.34	222,389
June 09, 2025	2.35	2.36	2.36	2.36	2.34	135,010
June 06, 2025	2.34	2.35	2.35	2.36	2.34	87,089
June 05, 2025	2.35	2.35	2.35	2.36	2.33	252,906
June 04, 2025	2.32	2.34	2.34	2.34	2.32	181,110
June 03, 2025	2.33	2.34	2.34	2.34	2.3	169,824
May 30, 2025	2.33	2.33	2.33	2.33	2.32	68,420
May 29, 2025	2.33	2.34	2.34	2.34	2.31	235,750
May 28, 2025	2.33	2.33	2.33	2.34	2.32	101,792
May 27, 2025	2.33	2.32	2.32	2.33	2.31	289,117
May 26, 2025	2.34	2.31	2.31	2.34	2.31	198,400

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