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

27.90

-0.58(-2.04%)

Updated at June 03 12:35PM

Currency In CNY

002315.SZ Historical Return

If you invested ¥1000 in Focus Technology Co., Ltd. (002315.SZ) 10 years ago, it would be worth ¥1,585.75 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,775.56, while ¥1000 invested 1 year ago would be worth ¥699.75. This corresponds to total returns of 58.57%, 77.56%, -30.02%, respectively, with annualized returns of 4.72%, 12.16%, -30.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002315.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	28.62	28.48	28.48	29.82	28.36	12.48M
June 01, 2026	26.93	28.29	28.29	28.8	26.84	11.9M
May 29, 2026	26.86	26.95	26.95	27.39	26.78	6.57M
May 28, 2026	27.5	26.7	26.7	27.52	26.33	7.22M
May 27, 2026	27.2	27.3	27.3	27.84	27.07	7.75M
May 26, 2026	27.13	27.28	27.28	27.47	26.45	8.63M
May 25, 2026	29.17	27.4	27.4	29.3	27.1	15.83M
May 22, 2026	29.68	29.16	29.16	29.92	28.99	8.33M
May 21, 2026	30.61	29.65	29.65	30.94	29.55	9.45M
May 20, 2026	31.38	30.58	30.58	31.61	30.4	7.64M
May 19, 2026	30.88	31.52	31.52	31.52	30.72	7.53M
May 18, 2026	30.61	30.88	30.88	31.18	30.27	5.61M
May 15, 2026	30.65	30.86	30.86	31.55	30.58	7.97M
May 14, 2026	31.9	30.54	30.54	32.1	30.52	8.96M
May 13, 2026	31.48	31.75	31.75	31.88	31.26	6.56M
May 12, 2026	32.3	31.46	31.46	32.36	31.38	9.16M
May 11, 2026	32.84	32.36	32.36	32.94	32.2	10.79M
May 08, 2026	32.67	32.84	32.84	33.72	32.45	16.55M
May 07, 2026	31.59	32.35	32.35	32.44	31.36	9.56M
May 06, 2026	30.57	31.53	31.53	31.97	30.57	10.96M
April 30, 2026	30.47	30.44	30.44	30.63	30.22	7.29M
April 29, 2026	29.82	30.42	30.42	30.69	29.8	6.55M
April 28, 2026	30.92	30.01	30.01	31.27	29.83	9.22M
April 27, 2026	31.45	30.88	30.88	31.45	30.71	8.04M
April 24, 2026	31.54	31.35	31.35	32.31	31.06	10.63M
April 23, 2026	33.62	32	32	33.73	31.95	14.09M
April 22, 2026	43.48	44.4	44.4	44.42	43.04	9.39M
April 21, 2026	43.8	43.55	43.55	44.28	43.31	9.33M
April 20, 2026	42.38	44.01	44.01	44.02	42.05	11.5M
April 17, 2026	42.09	42.33	42.33	42.4	41.64	7.76M
April 16, 2026	41.47	42.09	42.09	42.38	41.3	9.6M
April 15, 2026	41.49	40.96	40.96	41.55	40.9	5.63M
April 14, 2026	41.49	41.21	41.21	41.65	40.82	6.28M
April 13, 2026	40.83	40.73	40.73	41.03	40.36	5.98M
April 10, 2026	40.3	41.05	41.05	41.18	40.3	7.91M
April 09, 2026	40.55	40.1	40.1	40.65	39.87	8.11M
April 08, 2026	39.43	41.3	41.3	41.3	39.43	11.84M
April 07, 2026	38.51	38.73	38.73	39.18	38.31	5.04M
April 03, 2026	38.9	38.26	38.26	39	38.12	4M
April 02, 2026	39.9	38.72	38.72	39.9	38.56	7.46M
April 01, 2026	40.48	40.08	40.08	40.7	39.58	7.7M
March 31, 2026	39.51	39.9	39.9	40.97	39.4	7.31M
March 30, 2026	38.68	39.52	39.52	39.78	38.41	5.69M
March 27, 2026	38.12	39.12	39.12	39.37	38.11	5.04M
March 26, 2026	39.4	38.66	38.66	40.13	38.54	6.86M
March 25, 2026	39.11	39.37	39.37	39.78	39.11	6.85M
March 24, 2026	39.18	39.11	39.11	39.3	38.47	5.35M
March 23, 2026	40.43	38.56	38.56	40.95	38.1	9.13M
March 20, 2026	41.16	40.51	40.51	41.91	40.5	11.46M
March 19, 2026	41.31	40.38	40.38	41.31	40.14	6.25M
March 18, 2026	41.68	41.76	41.76	42.02	41.53	6.05M
March 17, 2026	41.87	41.61	41.61	42.45	41.58	4.88M
March 16, 2026	41.68	41.72	41.72	42.03	41.26	6.06M
March 13, 2026	42.91	41.86	41.86	43.08	41.65	7.22M
March 12, 2026	43.41	42.9	42.9	43.66	42.78	4.65M
March 11, 2026	43.81	43.54	43.54	43.97	43.29	4.5M
March 10, 2026	42.99	43.73	43.82	44.74	42.99	4.07M
March 09, 2026	43.17	43.64	43.64	43.95	42.46	5.63M
March 06, 2026	42.99	43.53	43.53	43.8	42.91	4.47M
March 05, 2026	43.1	43.2	43.2	43.58	42.82	5.15M