Foshan Electrical and Lighting Co., Ltd. Class A 000541
SZSE · China · Electronic Technology
CNY 4.89+0.03 (+0.62%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.89 | +0.62% | CNY 4.88 | CNY 4.90 | CNY 4.85 | 3.08M |
| 2026-09-29 | CNY 4.86 | +0.21% | CNY 4.83 | CNY 4.88 | CNY 4.83 | 3.38M |
| 2026-09-28 | CNY 4.85 | -1.02% | CNY 4.91 | CNY 4.92 | CNY 4.83 | 4.97M |
| 2026-09-24 | CNY 4.90 | -0.20% | CNY 4.92 | CNY 4.93 | CNY 4.88 | 2.98M |
| 2026-09-23 | CNY 4.91 | -0.61% | CNY 4.93 | CNY 4.95 | CNY 4.90 | 5.06M |
| 2026-09-22 | CNY 4.94 | -0.40% | CNY 4.96 | CNY 4.98 | CNY 4.92 | 3.93M |
| 2026-09-21 | CNY 4.96 | +1.02% | CNY 4.90 | CNY 4.97 | CNY 4.90 | 5.86M |
| 2026-09-18 | CNY 4.91 | +0.20% | CNY 4.91 | CNY 4.93 | CNY 4.89 | 3.33M |
| 2026-09-17 | CNY 4.90 | +0.82% | CNY 4.85 | CNY 4.90 | CNY 4.83 | 3.34M |
| 2026-09-16 | CNY 4.86 | +0.83% | CNY 4.85 | CNY 4.88 | CNY 4.81 | 3.48M |
| 2026-09-15 | CNY 4.82 | -1.63% | CNY 4.90 | CNY 4.91 | CNY 4.82 | 5.07M |
| 2026-09-14 | CNY 4.90 | 0.00% | CNY 4.90 | CNY 4.93 | CNY 4.88 | 3.77M |
| 2026-09-11 | CNY 4.90 | -1.41% | CNY 4.96 | CNY 4.97 | CNY 4.87 | 7.45M |
| 2026-09-10 | CNY 4.97 | -0.60% | CNY 5.00 | CNY 5.00 | CNY 4.96 | 3.54M |
| 2026-09-09 | CNY 5.00 | -0.40% | CNY 5.00 | CNY 5.02 | CNY 4.98 | 4.25M |
| 2026-09-08 | CNY 5.02 | +1.21% | CNY 4.96 | CNY 5.02 | CNY 4.95 | 6.90M |
| 2026-09-07 | CNY 4.96 | 0.00% | CNY 4.96 | CNY 5.01 | CNY 4.93 | 4.48M |
| 2026-09-04 | CNY 4.96 | 0.00% | CNY 4.97 | CNY 5.02 | CNY 4.95 | 6.98M |
| 2026-09-03 | CNY 4.96 | +0.20% | CNY 4.97 | CNY 4.99 | CNY 4.92 | 5.71M |
| 2026-09-02 | CNY 4.95 | -0.80% | CNY 4.98 | CNY 4.98 | CNY 4.92 | 4.35M |
| 2026-09-01 | CNY 4.99 | +0.81% | CNY 4.95 | CNY 5.00 | CNY 4.94 | 8.44M |
| 2026-08-31 | CNY 4.95 | +0.41% | CNY 4.94 | CNY 4.95 | CNY 4.90 | 4.75M |
| 2026-08-28 | CNY 4.93 | +0.41% | CNY 4.91 | CNY 4.94 | CNY 4.89 | 4.06M |
| 2026-08-27 | CNY 4.91 | -0.61% | CNY 4.94 | CNY 4.94 | CNY 4.89 | 6.36M |
| 2026-08-26 | CNY 4.94 | +0.20% | CNY 4.91 | CNY 4.97 | CNY 4.91 | 5.19M |
| 2026-08-25 | CNY 4.93 | +0.41% | CNY 4.88 | CNY 4.94 | CNY 4.87 | 4.75M |
| 2026-08-24 | CNY 4.91 | -0.61% | CNY 4.91 | CNY 4.94 | CNY 4.88 | 4.80M |
| 2026-08-21 | CNY 4.94 | +1.44% | CNY 4.87 | CNY 4.98 | CNY 4.82 | 8.19M |
| 2026-08-20 | CNY 4.87 | +0.83% | CNY 4.85 | CNY 4.89 | CNY 4.84 | 4.78M |
| 2026-08-19 | CNY 4.83 | -1.63% | CNY 4.90 | CNY 4.91 | CNY 4.82 | 6.66M |
| 2026-08-18 | CNY 4.91 | -1.41% | CNY 4.97 | CNY 4.97 | CNY 4.91 | 6.01M |
| 2026-08-17 | CNY 4.98 | +1.43% | CNY 5.04 | CNY 5.08 | CNY 4.95 | 10.06M |
| 2026-08-14 | CNY 4.91 | -0.41% | CNY 4.92 | CNY 4.95 | CNY 4.90 | 3.99M |
| 2026-08-13 | CNY 4.93 | -0.60% | CNY 4.96 | CNY 4.97 | CNY 4.92 | 5.27M |
| 2026-08-12 | CNY 4.96 | +0.61% | CNY 4.93 | CNY 4.97 | CNY 4.91 | 5.06M |
| 2026-08-11 | CNY 4.93 | -1.00% | CNY 4.99 | CNY 5.01 | CNY 4.92 | 5.99M |
| 2026-08-10 | CNY 4.98 | +0.81% | CNY 4.94 | CNY 4.99 | CNY 4.90 | 5.83M |
| 2026-08-07 | CNY 4.94 | -0.60% | CNY 4.99 | CNY 4.99 | CNY 4.89 | 6.94M |
| 2026-08-06 | CNY 4.97 | -0.60% | CNY 5.00 | CNY 5.01 | CNY 4.93 | 8.19M |
| 2026-08-05 | CNY 5.00 | 0.00% | CNY 5.00 | CNY 5.01 | CNY 4.96 | 6.76M |
| 2026-08-04 | CNY 5.00 | -1.38% | CNY 5.08 | CNY 5.08 | CNY 4.97 | 10.92M |
| 2026-08-03 | CNY 5.07 | +1.00% | CNY 5.01 | CNY 5.08 | CNY 5.01 | 6.59M |
| 2026-07-31 | CNY 5.02 | +0.60% | CNY 5.02 | CNY 5.03 | CNY 4.97 | 6.47M |
| 2026-07-30 | CNY 4.99 | +0.81% | CNY 4.92 | CNY 5.08 | CNY 4.92 | 8.92M |
| 2026-07-29 | CNY 4.95 | +1.64% | CNY 4.89 | CNY 4.96 | CNY 4.87 | 7.95M |
| 2026-07-28 | CNY 4.87 | 0.00% | CNY 4.83 | CNY 4.91 | CNY 4.83 | 5.73M |
| 2026-07-27 | CNY 4.87 | +1.46% | CNY 4.81 | CNY 4.88 | CNY 4.79 | 4.78M |
| 2026-07-24 | CNY 4.80 | -2.04% | CNY 4.89 | CNY 4.89 | CNY 4.80 | 6.02M |
| 2026-07-23 | CNY 4.90 | +1.87% | CNY 4.81 | CNY 4.90 | CNY 4.80 | 7.24M |
| 2026-07-22 | CNY 4.81 | -2.43% | CNY 4.93 | CNY 4.93 | CNY 4.79 | 9.36M |
| 2026-07-21 | CNY 4.93 | +0.41% | CNY 4.91 | CNY 4.93 | CNY 4.86 | 7.81M |
| 2026-07-20 | CNY 4.91 | 0.00% | CNY 4.91 | CNY 4.98 | CNY 4.86 | 8.65M |
| 2026-07-17 | CNY 4.91 | -1.60% | CNY 4.99 | CNY 5.05 | CNY 4.87 | 9.66M |
| 2026-07-16 | CNY 4.99 | -0.40% | CNY 4.99 | CNY 5.03 | CNY 4.95 | 6.01M |
| 2026-07-15 | CNY 5.01 | +0.60% | CNY 4.93 | CNY 5.03 | CNY 4.90 | 9.21M |
| 2026-07-14 | CNY 4.98 | +1.63% | CNY 4.88 | CNY 4.98 | CNY 4.85 | 6.85M |
| 2026-07-13 | CNY 4.90 | -1.61% | CNY 4.97 | CNY 4.97 | CNY 4.87 | 8.30M |
| 2026-07-10 | CNY 4.98 | +1.43% | CNY 4.89 | CNY 5.04 | CNY 4.87 | 8.76M |
| 2026-07-09 | CNY 4.91 | -2.19% | CNY 5.00 | CNY 5.04 | CNY 4.86 | 11.05M |
| 2026-07-08 | CNY 5.02 | -0.40% | CNY 5.00 | CNY 5.05 | CNY 4.96 | 6.85M |
| 2026-07-07 | CNY 5.04 | -2.70% | CNY 5.15 | CNY 5.16 | CNY 5.01 | 9.67M |
| 2026-07-06 | CNY 5.18 | -1.15% | CNY 5.26 | CNY 5.27 | CNY 5.17 | 10.19M |
| 2026-07-03 | CNY 5.24 | +0.19% | CNY 5.21 | CNY 5.28 | CNY 5.21 | 9.24M |
| 2026-07-02 | CNY 5.23 | -2.24% | CNY 5.24 | CNY 5.35 | CNY 5.21 | 15.84M |
| 2026-07-01 | CNY 5.35 | -2.01% | CNY 5.42 | CNY 5.42 | CNY 5.26 | 23.15M |
| 2026-06-30 | CNY 5.46 | +3.21% | CNY 5.23 | CNY 5.48 | CNY 5.13 | 28.22M |
| 2026-06-29 | CNY 5.29 | +2.92% | CNY 5.10 | CNY 5.35 | CNY 5.09 | 23.95M |
| 2026-06-26 | CNY 5.14 | +2.19% | CNY 5.01 | CNY 5.23 | CNY 4.90 | 22.32M |
| 2026-06-25 | CNY 5.03 | +1.21% | CNY 4.95 | CNY 5.03 | CNY 4.89 | 10.78M |
| 2026-06-24 | CNY 4.97 | -2.74% | CNY 5.09 | CNY 5.10 | CNY 4.91 | 14.02M |
| 2026-06-23 | CNY 5.11 | +1.19% | CNY 5.00 | CNY 5.26 | CNY 4.98 | 18.64M |
| 2026-06-22 | CNY 5.05 | +0.20% | CNY 5.08 | CNY 5.13 | CNY 4.88 | 17.96M |
| 2026-06-18 | CNY 5.04 | -1.56% | CNY 5.08 | CNY 5.10 | CNY 4.97 | 18.50M |
| 2026-06-17 | CNY 5.12 | -3.58% | CNY 5.24 | CNY 5.30 | CNY 5.12 | 39.23M |
| 2026-06-16 | CNY 5.31 | +9.94% | CNY 4.85 | CNY 5.31 | CNY 4.84 | 35.20M |
| 2026-06-15 | CNY 4.83 | +1.05% | CNY 4.79 | CNY 4.88 | CNY 4.77 | 5.83M |
| 2026-06-12 | CNY 4.78 | +1.49% | CNY 4.72 | CNY 4.82 | CNY 4.69 | 7.62M |
| 2026-06-11 | CNY 4.71 | -2.08% | CNY 4.80 | CNY 4.81 | CNY 4.67 | 7.89M |
| 2026-06-10 | CNY 4.81 | -1.23% | CNY 4.88 | CNY 4.88 | CNY 4.77 | 5.87M |
| 2026-06-09 | CNY 4.87 | +0.83% | CNY 4.85 | CNY 4.90 | CNY 4.81 | 5.50M |
| 2026-06-08 | CNY 4.83 | -3.59% | CNY 4.95 | CNY 4.96 | CNY 4.80 | 12.49M |
| 2026-06-05 | CNY 5.01 | +0.20% | CNY 4.97 | CNY 5.05 | CNY 4.96 | 9.23M |
| 2026-06-04 | CNY 5.00 | -0.60% | CNY 5.00 | CNY 5.07 | CNY 4.95 | 8.71M |
| 2026-06-03 | CNY 5.03 | 0.00% | CNY 5.02 | CNY 5.06 | CNY 4.98 | 7.31M |
| 2026-06-02 | CNY 5.03 | -0.40% | CNY 5.05 | CNY 5.06 | CNY 4.99 | 7.56M |
| 2026-06-01 | CNY 5.05 | +1.81% | CNY 4.96 | CNY 5.05 | CNY 4.92 | 7.67M |
| 2026-05-29 | CNY 4.96 | +0.20% | CNY 4.95 | CNY 5.03 | CNY 4.92 | 9.58M |
| 2026-05-28 | CNY 4.95 | +0.81% | CNY 4.92 | CNY 4.97 | CNY 4.86 | 8.42M |
| 2026-05-27 | CNY 4.91 | -1.41% | CNY 4.99 | CNY 5.02 | CNY 4.89 | 10.92M |
| 2026-05-26 | CNY 4.98 | -1.39% | CNY 5.03 | CNY 5.11 | CNY 4.94 | 12.89M |