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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	56.52	61.22	61.22	63.47	56.49	31.93M
January 13, 2026	58.74	57.7	57.7	60.77	56.35	28.82M
January 12, 2026	54.9	58.3	58.3	58.6	54.7	36.35M
January 09, 2026	48.41	53.27	53.27	53.55	48.41	22.69M
January 08, 2026	47.3	48.68	48.68	49.88	47.06	9.43M
January 07, 2026	48	47.45	47.45	48.43	47.32	5.51M
January 06, 2026	48	48.22	48.22	48.55	46.99	10.91M
January 05, 2026	46.1	48.2	48.2	49.05	45.73	16.92M
December 31, 2025	44.08	45.76	45.76	46.46	44.03	11.25M
December 30, 2025	44	44.31	44.31	45.38	43.94	9.89M
December 29, 2025	43.05	43.51	43.51	44.11	42.94	4.11M
December 26, 2025	43.72	43.17	43.17	43.78	43.02	3.68M
December 25, 2025	43.58	43.85	43.85	44.17	43.58	4.29M
December 24, 2025	43.7	43.57	43.57	43.88	43.18	3.38M
December 23, 2025	43.21	43.83	43.83	44.05	42.73	6.67M
December 22, 2025	42.63	43.47	43.47	43.67	42.11	6.82M
December 19, 2025	43.09	42.62	42.62	44.19	42.48	6.55M
December 18, 2025	42.58	42.41	42.41	43.12	42.41	3.19M
December 17, 2025	41.53	43.05	43.05	43.17	41.06	6.97M
December 16, 2025	41.51	41.74	41.74	42.7	41.51	4.26M
December 15, 2025	42.75	41.5	41.5	42.75	41.49	6.11M
December 12, 2025	42.93	42.99	42.99	43.1	42.7	4.58M
December 11, 2025	43.29	42.84	42.84	43.4	42.82	2.98M
December 10, 2025	43.04	43.28	43.28	43.34	42.8	3.09M
December 09, 2025	43.55	43.09	43.09	43.77	43.02	4.79M
December 08, 2025	43.3	43.9	43.9	43.96	43.09	7.05M
December 05, 2025	43.11	43.24	43.24	43.3	42.18	6.84M
December 04, 2025	45.69	43.15	43.15	45.69	42.67	5.88M
December 03, 2025	45.69	42.9	42.9	45.69	42.8	9.69M
December 02, 2025	45	44.24	44.24	45.2	44.2	5.92M
December 01, 2025	45.83	45.29	45.29	45.85	44.8	8.54M
November 28, 2025	45.69	45.82	45.82	46.45	45.22	7.48M
November 27, 2025	47.7	45.78	45.78	47.85	45.74	9.45M
November 26, 2025	47.42	47.5	47.5	48.79	47.33	10.68M
November 25, 2025	48.26	47.45	47.45	49.58	47.45	22.88M
November 24, 2025	44.61	48.3	48.3	48.65	43.38	22.48M
November 21, 2025	43.36	44.23	44.23	44.95	43	7.73M
November 20, 2025	44.81	43.5	43.5	44.96	43.45	3.99M
November 19, 2025	45.18	44.43	44.43	45.43	44.2	6.18M
November 18, 2025	43.18	45.18	45.18	45.66	42.9	11.92M
November 17, 2025	42.83	43.2	43.2	43.3	42.5	3.65M
November 14, 2025	46.41	42.87	42.87	46.41	42.86	5.25M
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

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