Focus Technology Co., Ltd. - 002315.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	46.41	44.1	44.1	46.41	43.18	5.62M
November 12, 2025	44.07	43.61	43.61	44.23	43.32	3.6M
November 11, 2025	45.16	44.07	44.07	45.41	44.01	4.75M
November 10, 2025	44.91	44.93	44.93	45.52	44.68	4.44M
November 07, 2025	46.41	44.88	44.88	46.58	44.74	7.33M
November 06, 2025	47.28	46.65	46.65	47.36	46.17	6.23M
November 05, 2025	47.53	47.37	47.37	48	46.5	6.4M
November 04, 2025	48.02	48.21	48.21	48.51	47.05	9.63M
November 03, 2025	48.12	48.2	48.2	48.96	47.66	12.74M
October 31, 2025	44.21	47.35	47.35	47.98	44.21	18.35M
October 30, 2025	45.3	43.91	43.91	45.33	43.9	6.72M
October 29, 2025	44.84	45.36	45.36	45.39	44.34	4.71M
October 28, 2025	44.92	45.03	45.03	45.3	43.9	7.54M
October 27, 2025	45.98	45.58	45.58	46.17	45.03	5.88M
October 24, 2025	44.24	45.85	45.85	46	44.19	7.97M
October 23, 2025	42.94	44.4	44.4	44.45	42.6	6.01M
October 22, 2025	43.34	43.13	43.13	43.63	42.9	3.81M
October 21, 2025	43.97	43.4	43.4	44.1	43.03	6.01M
October 20, 2025	43.72	43.86	43.86	44.27	43.63	3.83M
October 17, 2025	45.3	43.46	43.46	45.5	43.38	5.33M
October 16, 2025	45.98	45.28	45.28	46.28	45.01	3.97M
October 15, 2025	45.73	45.99	45.99	46.11	45.14	3.62M
October 14, 2025	46.8	45.73	45.73	47.35	45.5	5.84M
October 13, 2025	46	46.55	46.55	47.13	45.49	6.73M
October 10, 2025	49.1	48.09	48.09	49.1	47.92	10M
October 09, 2025	48.55	49.79	49.79	49.94	46.86	17.73M
September 30, 2025	48.3	48.35	48.35	49.65	47.94	9.77M
September 29, 2025	46.3	47.08	47.08	47.42	45.58	6.36M
September 26, 2025	48.1	46.28	46.28	48.18	46.21	8.23M
September 25, 2025	47.3	49.06	48.46	50.59	47	16.56M
September 24, 2025	45.69	47.22	46.64	47.43	45.5	6.77M
September 23, 2025	46.98	45.9	45.34	46.98	45.02	5.78M
September 22, 2025	47	47.12	46.54	47.98	46.57	5.67M
September 19, 2025	46.9	47.1	46.52	47.6	46.72	4.94M
September 18, 2025	47.98	46.63	46.06	48.37	46.2	7.92M
September 17, 2025	47.06	48.04	47.45	48.17	46.91	5.94M
September 16, 2025	46.87	47.46	46.88	47.88	46.46	7.38M
September 15, 2025	46.5	46.7	46.13	47.15	44.86	11.17M
September 12, 2025	48.8	48.03	48.03	49.59	48.01	7.92M
September 11, 2025	48	48.5	48.5	48.8	47.5	7.66M
September 10, 2025	48.06	47.98	47.98	48.85	47.85	3.22M
September 09, 2025	49.3	48.46	48.46	49.76	47.92	5.39M
September 08, 2025	47.85	49.34	49.34	49.76	47.63	10.44M
September 05, 2025	47.22	47.85	47.85	48.22	46.63	6.03M
September 04, 2025	47.94	47.04	47.04	49.36	46.1	8.65M
September 03, 2025	49.66	47.86	47.86	50.17	47.68	7.13M
September 02, 2025	52.46	49.93	49.93	52.92	49.39	9.92M
September 01, 2025	52.5	52.66	52.66	54.5	51.51	12.1M
August 29, 2025	50	51.07	51.07	51.28	49.51	7.72M
August 28, 2025	50.85	50.44	50.44	51.48	48.61	15.05M
August 27, 2025	53.28	51.91	51.91	54.3	51.9	12.48M
August 26, 2025	52.31	52.67	52.67	53.1	51.81	8.57M
August 25, 2025	53.38	52.81	52.81	53.45	52.34	9.34M
August 22, 2025	52.59	53.25	53.25	53.3	51.68	13.72M
August 21, 2025	51.81	53.18	53.18	53.5	51.6	14.34M
August 20, 2025	51.12	51.49	51.49	51.5	50.2	9.39M
August 19, 2025	51.09	50.89	50.89	51.88	50.1	11.45M
August 18, 2025	50	50.7	50.7	51.05	49.88	9.55M
August 15, 2025	49.93	50	50	50.29	49.6	7.69M
August 14, 2025	50.5	49.95	49.95	51.55	49.85	10.28M

Focus Technology Co., Ltd. (002315.SZ) SHZ