Foshan Electrical and Lighting Co.,Ltd (SHE:000541)
China
· Delayed Price · Currency is CNY 6.11
+0.02 (0.33%)
Mar 10, 2026, 2:25 PM CST
SHE:000541 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.09 | 6.12 | 5.99 | 6.09 | 6.09 | -0.98% | 16,071,440 |
| Mar 6, 2026 | 6.21 | 6.24 | 6.09 | 6.15 | 6.15 | -1.76% | 19,368,920 |
| Mar 5, 2026 | 6.04 | 6.34 | 6.03 | 6.26 | 6.26 | 4.86% | 28,936,630 |
| Mar 4, 2026 | 6.10 | 6.12 | 5.92 | 5.97 | 5.97 | -2.45% | 16,566,950 |
| Mar 3, 2026 | 6.32 | 6.38 | 6.05 | 6.12 | 6.12 | -2.86% | 17,484,670 |
| Mar 2, 2026 | 6.32 | 6.39 | 6.26 | 6.30 | 6.30 | -1.56% | 12,528,952 |
| Feb 27, 2026 | 6.39 | 6.42 | 6.35 | 6.40 | 6.40 | 0.47% | 9,896,916 |
| Feb 26, 2026 | 6.33 | 6.38 | 6.30 | 6.37 | 6.37 | 0.63% | 8,753,460 |
| Feb 25, 2026 | 6.32 | 6.39 | 6.31 | 6.33 | 6.33 | 0.32% | 10,838,990 |
| Feb 24, 2026 | 6.22 | 6.33 | 6.22 | 6.31 | 6.31 | 1.61% | 8,911,725 |
| Feb 13, 2026 | 6.27 | 6.29 | 6.20 | 6.21 | 6.21 | -0.96% | 7,275,530 |
| Feb 12, 2026 | 6.37 | 6.38 | 6.26 | 6.27 | 6.27 | -1.57% | 10,087,181 |
| Feb 11, 2026 | 6.39 | 6.41 | 6.36 | 6.37 | 6.37 | -0.47% | 7,982,365 |
| Feb 10, 2026 | 6.39 | 6.46 | 6.38 | 6.40 | 6.40 | 0.16% | 9,915,691 |
| Feb 9, 2026 | 6.35 | 6.43 | 6.35 | 6.39 | 6.39 | 1.27% | 12,662,340 |
| Feb 6, 2026 | 6.30 | 6.37 | 6.28 | 6.31 | 6.31 | - | 10,550,250 |
| Feb 5, 2026 | 6.34 | 6.37 | 6.30 | 6.31 | 6.31 | -0.94% | 8,920,894 |
| Feb 4, 2026 | 6.23 | 6.37 | 6.21 | 6.37 | 6.37 | 1.92% | 14,472,520 |
| Feb 3, 2026 | 6.22 | 6.25 | 6.17 | 6.25 | 6.25 | 1.30% | 9,410,380 |
| Feb 2, 2026 | 6.30 | 6.32 | 6.16 | 6.17 | 6.17 | -1.75% | 10,111,548 |
| Jan 30, 2026 | 6.24 | 6.34 | 6.20 | 6.28 | 6.28 | 0.16% | 12,313,430 |
| Jan 29, 2026 | 6.34 | 6.34 | 6.25 | 6.27 | 6.27 | -1.42% | 15,804,000 |
| Jan 28, 2026 | 6.41 | 6.45 | 6.35 | 6.36 | 6.36 | -1.09% | 9,443,955 |
| Jan 27, 2026 | 6.43 | 6.48 | 6.29 | 6.43 | 6.43 | -0.62% | 14,098,070 |
| Jan 26, 2026 | 6.52 | 6.53 | 6.43 | 6.47 | 6.47 | -0.15% | 19,438,576 |
| Jan 23, 2026 | 6.41 | 6.51 | 6.37 | 6.48 | 6.48 | 1.09% | 19,965,960 |
| Jan 22, 2026 | 6.38 | 6.42 | 6.35 | 6.41 | 6.41 | 0.79% | 11,672,067 |
| Jan 21, 2026 | 6.37 | 6.37 | 6.32 | 6.36 | 6.36 | -0.16% | 8,657,144 |
| Jan 20, 2026 | 6.37 | 6.40 | 6.33 | 6.37 | 6.37 | - | 10,586,960 |
| Jan 19, 2026 | 6.27 | 6.39 | 6.27 | 6.37 | 6.37 | 1.59% | 14,207,910 |
| Jan 16, 2026 | 6.28 | 6.31 | 6.26 | 6.27 | 6.27 | 0.16% | 8,499,327 |
| Jan 15, 2026 | 6.32 | 6.33 | 6.23 | 6.26 | 6.26 | -0.95% | 11,747,950 |
| Jan 14, 2026 | 6.31 | 6.39 | 6.26 | 6.32 | 6.32 | - | 20,934,140 |
| Jan 13, 2026 | 6.38 | 6.42 | 6.30 | 6.32 | 6.32 | -0.78% | 18,691,820 |
| Jan 12, 2026 | 6.30 | 6.40 | 6.28 | 6.37 | 6.37 | 0.79% | 23,389,660 |
| Jan 9, 2026 | 6.12 | 6.48 | 6.11 | 6.32 | 6.32 | 3.44% | 33,352,980 |
| Jan 8, 2026 | 6.04 | 6.13 | 6.04 | 6.11 | 6.11 | 0.83% | 12,276,478 |
| Jan 7, 2026 | 6.11 | 6.12 | 6.06 | 6.06 | 6.06 | -0.66% | 10,174,070 |
| Jan 6, 2026 | 6.03 | 6.10 | 6.03 | 6.10 | 6.10 | 1.16% | 9,528,226 |
| Jan 5, 2026 | 6.05 | 6.06 | 6.00 | 6.03 | 6.03 | 0.33% | 6,666,943 |
| Dec 31, 2025 | 6.00 | 6.02 | 5.96 | 6.01 | 6.01 | 0.33% | 5,617,729 |
| Dec 30, 2025 | 6.05 | 6.05 | 5.99 | 5.99 | 5.99 | -0.83% | 6,897,010 |
| Dec 29, 2025 | 6.06 | 6.08 | 6.03 | 6.04 | 6.04 | -0.17% | 4,639,903 |
| Dec 26, 2025 | 6.12 | 6.12 | 6.04 | 6.05 | 6.05 | -0.82% | 6,681,271 |
| Dec 25, 2025 | 6.10 | 6.11 | 6.08 | 6.10 | 6.10 | 0.16% | 4,958,512 |
| Dec 24, 2025 | 6.05 | 6.10 | 6.03 | 6.09 | 6.09 | 0.83% | 4,850,327 |
| Dec 23, 2025 | 6.10 | 6.10 | 6.03 | 6.04 | 6.04 | -0.98% | 4,867,601 |
| Dec 22, 2025 | 6.12 | 6.15 | 6.09 | 6.10 | 6.10 | -0.16% | 5,065,705 |
| Dec 19, 2025 | 5.98 | 6.12 | 5.98 | 6.11 | 6.11 | 2.00% | 7,352,242 |
| Dec 18, 2025 | 5.95 | 6.01 | 5.91 | 5.99 | 5.99 | 0.67% | 5,207,354 |
| Dec 17, 2025 | 5.94 | 5.98 | 5.87 | 5.95 | 5.95 | - | 7,328,042 |
| Dec 16, 2025 | 6.03 | 6.05 | 5.94 | 5.95 | 5.95 | -1.82% | 8,870,743 |
| Dec 15, 2025 | 6.07 | 6.09 | 6.02 | 6.06 | 6.06 | -0.33% | 3,748,870 |
| Dec 12, 2025 | 6.07 | 6.12 | 6.05 | 6.08 | 6.08 | 0.16% | 6,310,284 |
| Dec 11, 2025 | 6.16 | 6.16 | 6.07 | 6.07 | 6.07 | -1.46% | 5,896,592 |
| Dec 10, 2025 | 6.13 | 6.18 | 6.11 | 6.16 | 6.16 | 0.33% | 4,900,107 |
| Dec 9, 2025 | 6.20 | 6.20 | 6.13 | 6.14 | 6.14 | -0.65% | 4,681,281 |
| Dec 8, 2025 | 6.18 | 6.20 | 6.16 | 6.18 | 6.18 | - | 6,349,727 |
| Dec 5, 2025 | 6.11 | 6.18 | 6.11 | 6.18 | 6.18 | 0.98% | 5,657,869 |
| Dec 4, 2025 | 6.16 | 6.17 | 6.11 | 6.12 | 6.12 | -1.13% | 5,724,111 |
| Dec 3, 2025 | 6.18 | 6.22 | 6.15 | 6.19 | 6.19 | 0.16% | 6,951,659 |
| Dec 2, 2025 | 6.18 | 6.19 | 6.12 | 6.18 | 6.18 | -0.32% | 4,870,183 |
| Dec 1, 2025 | 6.11 | 6.21 | 6.11 | 6.20 | 6.20 | 1.47% | 7,643,404 |
| Nov 28, 2025 | 6.06 | 6.12 | 6.04 | 6.11 | 6.11 | 0.33% | 5,075,376 |
| Nov 27, 2025 | 6.12 | 6.13 | 6.07 | 6.09 | 6.09 | -0.33% | 6,693,616 |
| Nov 26, 2025 | 6.16 | 6.16 | 6.10 | 6.11 | 6.11 | -0.81% | 9,957,630 |
| Nov 25, 2025 | 6.15 | 6.19 | 6.13 | 6.16 | 6.16 | 0.33% | 7,388,569 |
| Nov 24, 2025 | 6.10 | 6.16 | 6.08 | 6.14 | 6.14 | 0.99% | 7,058,724 |
| Nov 21, 2025 | 6.27 | 6.29 | 6.08 | 6.08 | 6.08 | -3.49% | 17,065,360 |
| Nov 20, 2025 | 6.33 | 6.37 | 6.28 | 6.30 | 6.30 | -0.32% | 7,213,197 |
| Nov 19, 2025 | 6.44 | 6.46 | 6.30 | 6.32 | 6.32 | -1.40% | 10,789,300 |
| Nov 18, 2025 | 6.52 | 6.52 | 6.39 | 6.41 | 6.41 | -1.54% | 12,324,280 |
| Nov 17, 2025 | 6.51 | 6.53 | 6.45 | 6.51 | 6.51 | -0.15% | 10,964,590 |
| Nov 14, 2025 | 6.50 | 6.60 | 6.48 | 6.52 | 6.52 | 0.31% | 18,942,690 |
| Nov 13, 2025 | 6.51 | 6.52 | 6.45 | 6.50 | 6.50 | - | 10,383,840 |
| Nov 12, 2025 | 6.57 | 6.59 | 6.46 | 6.50 | 6.50 | -0.76% | 13,123,950 |
| Nov 11, 2025 | 6.47 | 6.58 | 6.44 | 6.55 | 6.55 | 1.39% | 20,883,340 |
| Nov 10, 2025 | 6.41 | 6.47 | 6.37 | 6.46 | 6.46 | 1.10% | 13,328,020 |
| Nov 7, 2025 | 6.39 | 6.40 | 6.35 | 6.39 | 6.39 | - | 8,710,329 |
| Nov 6, 2025 | 6.38 | 6.40 | 6.35 | 6.39 | 6.39 | 0.16% | 8,061,356 |
| Nov 5, 2025 | 6.27 | 6.39 | 6.26 | 6.38 | 6.38 | 1.11% | 12,049,610 |
| Nov 4, 2025 | 6.34 | 6.36 | 6.26 | 6.31 | 6.31 | -0.47% | 10,733,370 |
| Nov 3, 2025 | 6.31 | 6.34 | 6.26 | 6.34 | 6.34 | 0.63% | 8,008,711 |
| Oct 31, 2025 | 6.25 | 6.31 | 6.24 | 6.30 | 6.30 | 1.12% | 8,674,925 |
| Oct 30, 2025 | 6.35 | 6.35 | 6.23 | 6.23 | 6.23 | -2.35% | 15,252,710 |
| Oct 29, 2025 | 6.39 | 6.39 | 6.30 | 6.38 | 6.38 | - | 11,130,740 |
| Oct 28, 2025 | 6.39 | 6.40 | 6.35 | 6.38 | 6.38 | -0.31% | 9,350,392 |
| Oct 27, 2025 | 6.45 | 6.46 | 6.37 | 6.40 | 6.40 | -0.16% | 12,836,500 |
| Oct 24, 2025 | 6.35 | 6.44 | 6.33 | 6.41 | 6.41 | 0.79% | 14,133,800 |
| Oct 23, 2025 | 6.31 | 6.37 | 6.24 | 6.36 | 6.36 | 0.47% | 10,007,910 |
| Oct 22, 2025 | 6.27 | 6.36 | 6.27 | 6.33 | 6.33 | 0.16% | 10,316,710 |
| Oct 21, 2025 | 6.27 | 6.32 | 6.22 | 6.32 | 6.32 | 0.96% | 11,704,130 |
| Oct 20, 2025 | 6.22 | 6.27 | 6.19 | 6.26 | 6.26 | 1.46% | 8,269,267 |
| Oct 17, 2025 | 6.32 | 6.33 | 6.17 | 6.17 | 6.17 | -2.22% | 10,070,910 |
| Oct 16, 2025 | 6.38 | 6.38 | 6.29 | 6.31 | 6.31 | -1.10% | 8,200,409 |
| Oct 15, 2025 | 6.32 | 6.38 | 6.27 | 6.38 | 6.38 | 0.95% | 9,157,250 |
| Oct 14, 2025 | 6.33 | 6.40 | 6.31 | 6.32 | 6.32 | -0.16% | 10,736,120 |
| Oct 13, 2025 | 6.22 | 6.34 | 6.10 | 6.33 | 6.33 | -1.09% | 15,126,490 |
| Oct 10, 2025 | 6.36 | 6.44 | 6.34 | 6.40 | 6.40 | 0.16% | 12,219,630 |
| Oct 9, 2025 | 6.33 | 6.39 | 6.28 | 6.39 | 6.39 | 0.95% | 11,246,990 |