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

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 ¥1,213.8 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,581.26, while ¥1000 invested 1 year ago would be worth ¥498.29. This corresponds to total returns of 21.38%, 58.13%, -50.17%, respectively, with annualized returns of 1.96%, 9.61%, -50.17%.

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
September 30, 2026	25.03	24.81	24.81	25.15	24.64	4.74M
September 29, 2026	24.22	24.94	24.94	25.16	24.1	9.18M
September 28, 2026	24.99	24.14	24.14	25.35	24.13	9.57M
September 24, 2026	25.71	24.76	24.76	25.71	24.71	8.09M
September 23, 2026	25.73	25.6	25.6	26.16	25.33	11.88M
September 22, 2026	24.25	25.87	25.87	26.59	24.25	20.76M
September 21, 2026	24.08	24.2	24.2	24.27	23.99	4.91M
September 18, 2026	24.4	24.08	24.08	24.5	23.96	5.57M
September 17, 2026	23.82	24.16	24.16	24.2	23.75	3.91M
September 16, 2026	23.75	23.96	23.96	24.01	23.52	3.58M
September 15, 2026	24.34	23.72	23.72	24.43	23.66	5.09M
September 11, 2026	25.76	24.23	24.23	25.76	23.93	5.53M
September 10, 2026	24.81	24.53	24.53	25.08	24.5	4M
September 09, 2026	25.48	24.96	24.96	25.49	24.77	7.21M
September 08, 2026	26.02	25.98	25.98	26.4	25.7	7.81M
September 07, 2026	26.71	26.01	26.01	26.85	25.83	12M
September 04, 2026	25.76	26.46	26.46	27.18	25.72	12.14M
September 03, 2026	25.92	25.57	25.57	26.28	25.4	5.32M
September 02, 2026	26.18	25.88	25.88	26.3	25.7	5.42M
September 01, 2026	25.84	26.38	26.38	26.65	25.8	9.64M
August 31, 2026	25	25.68	25.68	25.85	25	6.74M
August 28, 2026	25.44	25.43	25.43	25.9	25.3	7.1M
August 27, 2026	25.84	25.31	25.31	25.98	25.1	7.92M
August 26, 2026	25.8	25.83	25.83	26.44	25.56	10.59M
August 25, 2026	25.14	25.3	25.3	25.59	25.02	4.31M
August 24, 2026	25.9	25.14	25.14	25.98	25.02	4.7M
August 21, 2026	25.19	25.87	25.87	25.99	24.88	6.98M
August 20, 2026	24.69	25.37	25.37	25.66	24.69	8.3M
August 19, 2026	25.31	24.68	24.68	25.45	24.6	6.92M
August 18, 2026	25.77	25.48	25.48	25.78	24.86	8.82M
August 17, 2026	26.28	25.82	25.82	26.48	25.66	8.65M
August 14, 2026	26.77	26.49	26.49	27.06	26.05	6.99M
August 13, 2026	27.2	26.77	26.77	27.88	26.74	7.85M
August 12, 2026	27.15	27.23	27.23	27.72	27.05	6.07M
August 11, 2026	27.85	27.24	27.24	28	27.21	6.06M
August 10, 2026	27.3	27.83	27.83	28.16	27.27	10.25M
August 07, 2026	27.51	27.3	27.3	27.58	26.49	13.59M
August 06, 2026	28.41	27.52	27.52	28.7	27.38	12.27M
August 05, 2026	27.57	28.15	28.15	28.83	27.52	14.53M
August 04, 2026	27.27	27.71	27.71	28.28	27.09	14.56M
August 03, 2026	27.3	27.17	27.17	27.88	27	17.15M
July 31, 2026	25.48	26.89	26.89	27.5	25.48	19.31M
July 30, 2026	25.15	25.84	25.84	26.45	25.1	12.84M
July 29, 2026	25.08	25.31	25.31	25.48	24.91	8.57M
July 28, 2026	24.41	25.11	25.11	25.27	24.21	10.38M
July 27, 2026	23.78	24.41	24.41	24.65	23.62	7.09M
July 24, 2026	24.14	23.57	23.57	24.5	23.56	6.13M
July 23, 2026	24.52	24.38	24.38	24.57	24.05	7.57M
July 22, 2026	24.8	24.71	24.71	25.01	24.45	10.89M
July 21, 2026	24.63	25.22	25.22	26.04	24.55	16.28M
July 20, 2026	24.44	24.87	24.87	24.98	24.18	12.36M
July 17, 2026	24.85	24.18	24.18	25.3	24.11	13.35M
July 16, 2026	23.79	25.1	25.1	25.25	23.62	17.06M
July 15, 2026	22.34	23.74	23.74	24.32	22.18	11.68M
July 14, 2026	22.65	22.37	22.37	22.98	22.04	5M
July 13, 2026	23.46	22.6	22.6	23.73	22.37	6.92M
July 10, 2026	23.13	23.56	23.56	24.08	22.75	7.42M
July 09, 2026	23.24	23.13	23.13	23.65	22.76	5.71M
July 08, 2026	23.3	23.36	23.36	23.88	23.02	5.14M
July 07, 2026	23.89	23.3	23.3	24	23.21	4.03M