Focused Photonics (Hangzhou), Inc. (300203.SZ) SHZ

12.60

+0.26(+2.11%)

Updated at June 02 03:04PM

Currency In CNY

300203.SZ Historical Return

If you invested ¥1000 in Focused Photonics (Hangzhou), Inc. (300203.SZ) 10 years ago, it would be worth ¥533.9 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 ¥1,094.7, while ¥1000 invested 1 year ago would be worth ¥593.22. This corresponds to total returns of -46.61%, 9.47%, -40.68%, respectively, with annualized returns of -6.08%, 1.83%, -40.68%.

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

300203.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	12.3	12.6	12.6	12.86	11.96	15.15M
June 01, 2026	12.48	12.34	12.34	12.55	12.18	11.63M
May 29, 2026	13.56	12.45	12.45	13.87	12.22	23.57M
May 28, 2026	13.41	13.52	13.52	13.94	13.11	16.72M
May 27, 2026	14.54	13.56	13.56	14.55	13.3	31.38M
May 26, 2026	15	14.61	14.61	15.07	14.33	21.29M
May 25, 2026	15.33	15.08	15.08	15.56	14.9	29.02M
May 22, 2026	15.45	15.2	15.2	15.78	15.05	39.23M
May 21, 2026	13.41	15.61	15.61	16.33	13.41	66.42M
May 20, 2026	13.9	13.61	13.61	13.9	13.44	9.47M
May 19, 2026	13.33	13.85	13.85	14.03	13.3	14M
May 18, 2026	13.41	13.36	13.36	13.5	13.17	8.81M
May 15, 2026	13.5	13.5	13.5	13.75	13.31	8.88M
May 14, 2026	13.76	13.51	13.51	13.79	13.35	9.4M
May 13, 2026	13.96	13.77	13.77	14.06	13.51	15.71M
May 12, 2026	13.95	14.04	14.04	14.56	13.87	17.13M
May 11, 2026	14.1	13.98	13.98	14.27	13.91	11.54M
May 08, 2026	14.44	14.16	14.16	14.44	14.12	10.29M
May 07, 2026	13.69	14.22	14.22	14.8	13.5	23.25M
May 06, 2026	13.85	13.69	13.69	13.98	13.6	6.99M
April 30, 2026	14.51	13.6	13.6	14.51	13.47	7.62M
April 29, 2026	13.21	13.63	13.63	13.71	12.97	9.88M
April 28, 2026	13.82	13.87	13.87	14.16	13.72	7.05M
April 27, 2026	13.8	13.87	13.87	13.97	13.53	7.18M
April 24, 2026	14.51	13.92	13.92	14.61	13.83	10.88M
April 23, 2026	14.58	14.08	14.08	14.59	14	11.83M
April 22, 2026	13.81	14.58	14.58	15.01	13.81	22.24M
April 21, 2026	13.81	14.04	14.04	14.42	13.73	10.51M
April 20, 2026	13.78	13.82	13.82	13.99	13.71	5.3M
April 17, 2026	13.74	13.78	13.78	13.9	13.63	4.06M
April 16, 2026	13.99	13.79	13.79	13.99	13.5	6.77M
April 15, 2026	13.78	13.73	13.73	14.25	13.54	12.35M
April 14, 2026	13.81	13.77	13.77	14.05	13.61	5.71M
April 13, 2026	13.76	13.84	13.84	13.84	13.5	3.77M
April 10, 2026	13.69	13.78	13.78	14.08	13.61	6.72M
April 09, 2026	13.8	13.62	13.62	13.8	13.42	6.01M
April 08, 2026	13.59	13.83	13.83	13.95	13.55	6.24M
April 07, 2026	13.25	13.31	13.31	13.63	13.13	4.71M
April 03, 2026	13.38	13.24	13.24	13.49	13.18	4.01M
April 02, 2026	13.66	13.3	13.3	13.8	13.15	5.94M
April 01, 2026	13.7	13.69	13.69	13.73	13.45	3.4M
March 31, 2026	13.81	13.42	13.42	13.88	13.41	4.26M
March 30, 2026	13.43	13.73	13.73	13.96	13.43	5.24M
March 27, 2026	13.27	13.63	13.63	13.73	13.2	6.26M
March 26, 2026	13.62	13.39	13.39	13.83	13.36	5.7M
March 25, 2026	13.36	13.68	13.68	13.68	13.33	7.81M
March 24, 2026	13.1	13.32	13.32	13.39	12.89	16.77M
March 23, 2026	13.37	12.85	12.85	13.4	12.66	16.7M
March 20, 2026	14.05	13.61	13.61	14.11	13.59	6.18M
March 19, 2026	14.17	14.05	14.05	14.36	13.97	4.88M
March 18, 2026	14.24	14.34	14.34	14.43	14.15	4.12M
March 17, 2026	14.53	14.24	14.24	14.55	14.22	5.28M
March 16, 2026	14.41	14.53	14.53	14.6	14.36	4.14M
March 13, 2026	14.65	14.48	14.48	14.81	14.46	7.23M
March 12, 2026	14.92	14.75	14.75	15.16	14.69	5.89M
March 11, 2026	14.9	14.94	14.94	15.23	14.86	6.94M
March 10, 2026	14.64	14.91	14.9	15.09	14.64	2.9M
March 09, 2026	14.62	14.76	14.76	14.91	14.28	9.13M
March 06, 2026	14.64	14.86	14.86	14.97	14.6	4.9M
March 05, 2026	15.11	14.78	14.78	15.16	14.62	6.66M