Foshan Electrical and Lighting Co.,Ltd (SHE:000541)
China
· Delayed Price · Currency is CNY 5.66
+0.07 (1.25%)
Apr 29, 2026, 3:04 PM CST
SHE:000541 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.59 | 5.68 | 5.56 | 5.66 | 5.66 | 1.25% | 6,023,788 |
| Apr 28, 2026 | 5.67 | 5.69 | 5.58 | 5.59 | 5.59 | -2.27% | 11,454,165 |
| Apr 27, 2026 | 5.67 | 5.77 | 5.61 | 5.72 | 5.72 | 0.88% | 9,351,483 |
| Apr 24, 2026 | 5.62 | 5.69 | 5.56 | 5.67 | 5.67 | 0.53% | 9,923,060 |
| Apr 23, 2026 | 5.69 | 5.73 | 5.63 | 5.64 | 5.64 | -1.23% | 8,908,615 |
| Apr 22, 2026 | 5.69 | 5.71 | 5.65 | 5.71 | 5.71 | 0.18% | 5,731,154 |
| Apr 21, 2026 | 5.68 | 5.71 | 5.66 | 5.70 | 5.70 | - | 5,577,641 |
| Apr 20, 2026 | 5.70 | 5.71 | 5.66 | 5.70 | 5.70 | - | 6,145,485 |
| Apr 17, 2026 | 5.70 | 5.72 | 5.62 | 5.70 | 5.70 | - | 7,488,446 |
| Apr 16, 2026 | 5.67 | 5.71 | 5.65 | 5.70 | 5.70 | 0.35% | 5,769,250 |
| Apr 15, 2026 | 5.69 | 5.71 | 5.67 | 5.68 | 5.68 | -0.18% | 4,717,754 |
| Apr 14, 2026 | 5.70 | 5.72 | 5.63 | 5.69 | 5.69 | 0.35% | 3,816,271 |
| Apr 13, 2026 | 5.67 | 5.69 | 5.63 | 5.67 | 5.67 | - | 3,674,875 |
| Apr 10, 2026 | 5.66 | 5.72 | 5.65 | 5.67 | 5.67 | 0.53% | 4,577,826 |
| Apr 9, 2026 | 5.67 | 5.69 | 5.61 | 5.64 | 5.64 | -1.05% | 5,337,202 |
| Apr 8, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 3.07% | 6,695,774 |
| Apr 7, 2026 | 5.47 | 5.55 | 5.45 | 5.53 | 5.53 | 1.28% | 4,102,514 |
| Apr 3, 2026 | 5.60 | 5.60 | 5.45 | 5.46 | 5.46 | -1.97% | 5,731,560 |
| Apr 2, 2026 | 5.64 | 5.67 | 5.54 | 5.57 | 5.57 | -1.59% | 6,091,309 |
| Apr 1, 2026 | 5.68 | 5.71 | 5.62 | 5.66 | 5.66 | 0.71% | 5,913,694 |
| Mar 31, 2026 | 5.63 | 5.71 | 5.60 | 5.62 | 5.62 | -0.35% | 5,808,187 |
| Mar 30, 2026 | 5.62 | 5.66 | 5.53 | 5.64 | 5.64 | -0.53% | 5,439,252 |
| Mar 27, 2026 | 5.61 | 5.68 | 5.57 | 5.67 | 5.67 | 0.71% | 5,478,302 |
| Mar 26, 2026 | 5.71 | 5.74 | 5.62 | 5.63 | 5.63 | -1.40% | 6,772,168 |
| Mar 25, 2026 | 5.65 | 5.71 | 5.63 | 5.71 | 5.71 | 1.24% | 8,196,955 |
| Mar 24, 2026 | 5.55 | 5.65 | 5.48 | 5.64 | 5.64 | 3.30% | 8,978,377 |
| Mar 23, 2026 | 5.70 | 5.71 | 5.42 | 5.46 | 5.46 | -6.19% | 16,560,310 |
| Mar 20, 2026 | 6.00 | 6.01 | 5.80 | 5.82 | 5.82 | -2.68% | 12,252,380 |
| Mar 19, 2026 | 6.05 | 6.08 | 5.97 | 5.98 | 5.98 | -1.97% | 11,001,590 |
| Mar 18, 2026 | 6.11 | 6.13 | 6.04 | 6.10 | 6.10 | - | 9,476,330 |
| Mar 17, 2026 | 6.23 | 6.23 | 6.09 | 6.10 | 6.10 | -1.93% | 12,656,900 |
| Mar 16, 2026 | 6.15 | 6.31 | 6.14 | 6.22 | 6.22 | 1.47% | 17,067,970 |
| Mar 13, 2026 | 6.13 | 6.23 | 6.11 | 6.13 | 6.13 | -0.65% | 12,173,130 |
| Mar 12, 2026 | 6.15 | 6.25 | 6.14 | 6.17 | 6.17 | -0.16% | 10,987,670 |
| Mar 11, 2026 | 6.10 | 6.19 | 6.05 | 6.18 | 6.18 | 1.15% | 13,736,440 |
| Mar 10, 2026 | 6.10 | 6.14 | 6.09 | 6.11 | 6.11 | 0.33% | 10,063,473 |
| 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 |