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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	51.72	50.36	50.36	51.74	50	14.4M
August 12, 2025	51.59	51.63	51.63	51.94	51.21	7.23M
August 11, 2025	51	51.59	51.59	51.98	50.92	6.73M
August 08, 2025	52.54	51.44	51.44	52.88	51.2	9.68M
August 07, 2025	55.5	53.17	53.17	55.83	52.94	10.96M
August 06, 2025	53.6	54.17	54.17	54.66	53.6	8.01M
August 05, 2025	56.8	54.71	54.71	57	52.66	16.21M
August 04, 2025	56.05	57.02	57.02	57.47	55.2	12M
August 01, 2025	54.7	56.68	56.68	57.38	53.51	18.74M
July 31, 2025	51.47	53.62	53.62	55.55	51.25	18.83M
July 30, 2025	51.73	51.02	51.02	52.09	50.5	6.15M
July 29, 2025	51.7	51.73	51.73	52.19	51.15	5.86M
July 28, 2025	52.2	51.82	51.82	52.4	50.94	7.67M
July 25, 2025	51	52.6	52.6	52.88	50.8	10.06M
July 24, 2025	54.01	51.33	51.33	54.8	50.94	15.95M
July 23, 2025	53.28	53.77	53.77	54.15	52.41	6.7M
July 22, 2025	53.91	53.86	53.86	55.39	53.4	8.29M
July 21, 2025	55.51	54.2	54.2	56.93	54.05	14.78M
July 18, 2025	52.48	55.5	55.5	57.31	52.21	20.69M
July 17, 2025	51.31	52.1	52.1	52.7	50.75	9.23M
July 16, 2025	50.18	51.32	51.32	53.82	50.11	17.8M
July 15, 2025	48.58	50.94	50.94	51.16	48.41	14.5M
July 14, 2025	48.35	48.8	48.8	48.95	47.56	7.83M
July 11, 2025	49.6	48.75	48.75	50.02	48.27	10.34M
July 10, 2025	50.9	50.02	50.02	50.96	49.4	10.65M
July 09, 2025	48.1	51.12	51.12	51.76	48.1	22.43M
July 08, 2025	47.24	48.3	48.3	49.07	46.04	17.42M

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