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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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