Focused Photonics (Hangzhou), Inc. - 300203.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	18.67	19.12	19.12	19.36	18.5	10.14M
September 04, 2025	19.09	18.69	18.69	19.39	18.31	16.17M
September 03, 2025	20.71	19.18	19.18	20.89	18.94	29.97M
September 02, 2025	21.22	20.97	20.97	21.5	20.25	16.37M
September 01, 2025	21.11	21.25	21.25	21.66	21	16.53M
August 29, 2025	21.14	20.78	20.78	21.2	20.63	11.14M
August 28, 2025	20.59	21.16	21.16	21.18	20.5	16.04M
August 27, 2025	21.34	20.42	20.42	21.55	20.4	19.23M
August 26, 2025	21.69	21.38	21.38	21.8	20.84	19.14M
August 25, 2025	21.35	21.68	21.68	21.78	21.03	22.45M
August 22, 2025	20.87	21.01	21.01	21.27	20.77	14.54M
August 21, 2025	21.6	21.02	21.02	22.59	20.98	31.89M
August 20, 2025	21	21.24	21.24	21.24	20.7	14.27M
August 19, 2025	20.63	20.91	20.91	21.36	20.22	23.76M
August 18, 2025	19.99	20.63	20.63	21.07	19.96	24.17M
August 15, 2025	19.6	19.94	19.94	20.26	19.45	17.24M
August 14, 2025	20.31	19.61	19.61	20.48	19.36	26.53M
August 13, 2025	20.09	20.39	20.39	20.64	19.96	17.48M
August 12, 2025	20.26	20.09	20.09	20.38	19.76	14.72M
August 11, 2025	20.31	20.26	20.26	20.47	20.1	11.53M
August 08, 2025	20.04	20.27	20.27	20.56	19.73	17.02M
August 07, 2025	20.54	20.11	20.11	20.78	20	15.64M
August 06, 2025	20.21	20.33	20.33	20.47	20.1	15.86M
August 05, 2025	19.1	20.38	20.38	20.44	18.94	27.71M
August 04, 2025	19.48	19.28	19.28	19.66	19.03	9.36M
August 01, 2025	19.11	19.46	19.46	19.48	19.03	9.65M
July 31, 2025	19.42	19.09	19.09	19.58	19.08	11.33M
July 30, 2025	19.74	19.42	19.42	19.77	19.3	12.67M
July 29, 2025	19.62	19.75	19.75	19.88	19.57	11.47M
July 28, 2025	19.9	19.77	19.77	20.15	19.53	14.87M
July 25, 2025	19.21	19.83	19.83	20.24	19	25.87M
July 24, 2025	19	19.31	19.31	19.48	18.89	16.3M
July 23, 2025	18.66	19.14	19.14	19.35	18.66	25.63M
July 22, 2025	18.6	18.6	18.6	18.62	18.15	10.64M
July 21, 2025	18.53	18.56	18.56	18.85	18.4	11.15M
July 18, 2025	18.8	18.5	18.5	18.87	18.36	16.8M
July 17, 2025	18.76	18.93	18.93	18.95	18.72	7.89M
July 16, 2025	19.1	18.78	18.78	19.26	18.7	11.38M
July 15, 2025	19.55	19.17	19.17	19.58	18.72	15.07M
July 14, 2025	20.05	19.51	19.51	20.21	19.45	13.21M
July 11, 2025	19.95	20.15	20.15	20.25	19.78	8.33M
July 10, 2025	20.47	20.02	20.02	20.6	19.95	9.45M
July 09, 2025	20.48	20.43	20.43	21.11	20.34	13.18M
July 08, 2025	19.58	20.7	20.7	20.95	19.56	21.28M
July 07, 2025	19.22	19.53	19.53	19.74	19.09	12.57M
July 04, 2025	19.25	19.23	19.23	19.9	19.08	30.93M
July 03, 2025	20.61	20.58	20.58	20.72	20.22	10.93M
July 02, 2025	22.25	20.37	20.37	22.25	20.3	28.3M
July 01, 2025	22.14	22.28	22.28	22.56	21.85	12.45M
June 30, 2025	21.61	22.13	22.13	22.49	21.35	11.24M
June 27, 2025	21.8	21.6	21.6	21.99	21.58	6.43M
June 26, 2025	21.9	21.71	21.71	22	21	9.87M
June 25, 2025	22.01	21.86	21.86	22.55	21.65	11.61M
June 24, 2025	21.58	21.84	21.84	22	21.5	9.39M
June 23, 2025	21.17	21.53	21.53	21.85	21.15	6.88M
June 20, 2025	21.57	21.27	21.27	21.8	21.23	6.01M
June 19, 2025	22.15	21.66	21.66	22.65	21.52	11.32M
June 18, 2025	22.49	22.31	22.31	22.56	22.12	6.14M
June 17, 2025	22.9	22.55	22.55	23	22.39	9.64M
June 16, 2025	22.31	22.96	22.96	23.65	22.31	14.48M

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