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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.17	2.18	2.18	2.18	2.15	164,804
February 12, 2026	2.17	2.17	2.17	2.19	2.15	827,756
February 11, 2026	2.18	2.19	2.19	2.19	2.17	64,179
February 10, 2026	2.18	2.19	2.19	2.19	2.17	121,665
February 09, 2026	2.17	2.19	2.19	2.19	2.17	142,540
February 06, 2026	2.16	2.18	2.18	2.18	2.15	377,172
February 05, 2026	2.16	2.16	2.16	2.16	2.15	180,853
February 04, 2026	2.17	2.17	2.17	2.17	2.15	208,527
February 03, 2026	2.17	2.17	2.17	2.18	2.17	68,670
February 02, 2026	2.19	2.17	2.17	2.19	2.16	150,700
January 30, 2026	2.2	2.2	2.2	2.21	2.16	502,343
January 29, 2026	2.23	2.2	2.2	2.23	2.19	348,674
January 28, 2026	2.2	2.23	2.23	2.23	2.2	426,060
January 27, 2026	2.2	2.2	2.2	2.21	2.2	39,206
January 26, 2026	2.22	2.21	2.21	2.22	2.2	255,087
January 23, 2026	2.21	2.22	2.22	2.22	2.2	159,913
January 22, 2026	2.21	2.22	2.22	2.22	2.2	252,835
January 21, 2026	2.19	2.2	2.2	2.2	2.18	243,331
January 20, 2026	2.2	2.19	2.19	2.2	2.18	176,722
January 19, 2026	2.18	2.2	2.2	2.2	2.18	249,662
January 16, 2026	2.19	2.19	2.19	2.2	2.18	40,880
January 15, 2026	2.2	2.19	2.19	2.2	2.18	94,900
January 14, 2026	2.18	2.2	2.2	2.2	2.17	492,138
January 13, 2026	2.2	2.18	2.18	2.2	2.16	201,900
January 12, 2026	2.19	2.2	2.2	2.21	2.19	298,182
January 09, 2026	2.17	2.21	2.21	2.22	2.17	815,874
January 08, 2026	2.18	2.17	2.17	2.18	2.17	105,900
January 07, 2026	2.18	2.17	2.17	2.19	2.17	110,180
January 06, 2026	2.16	2.18	2.18	2.18	2.16	369,367
January 05, 2026	2.15	2.16	2.16	2.16	2.14	179,722
December 31, 2025	2.13	2.15	2.15	2.15	2.13	101,139
December 30, 2025	2.13	2.15	2.15	2.15	2.12	168,558
December 29, 2025	2.14	2.13	2.13	2.14	2.12	119,304
December 26, 2025	2.14	2.14	2.14	2.15	2.13	130,700
December 25, 2025	2.1	2.14	2.14	2.14	2.1	211,033
December 24, 2025	2.1	2.1	2.1	2.11	2.09	107,327
December 23, 2025	2.11	2.11	2.11	2.11	2.1	114,591
December 22, 2025	2.11	2.11	2.11	2.12	2.1	159,860
December 19, 2025	2.08	2.11	2.11	2.11	2.08	193,981
December 18, 2025	2.1	2.09	2.09	2.11	2.08	153,221
December 17, 2025	2.09	2.11	2.11	2.11	2.07	298,700
December 16, 2025	2.1	2.1	2.1	2.11	2.06	400,092
December 15, 2025	2.1	2.11	2.11	2.11	2.1	82,190
December 12, 2025	2.11	2.11	2.11	2.11	2.07	473,530
December 11, 2025	2.12	2.11	2.11	2.12	2.1	145,760
December 10, 2025	2.13	2.12	2.12	2.13	2.11	168,098
December 09, 2025	2.13	2.13	2.13	2.13	2.12	50,100
December 08, 2025	2.13	2.13	2.13	2.13	2.1	202,127
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

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