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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.43	16.43	16.43	16.6	16.42	4.7M
November 06, 2025	16.39	16.53	16.53	16.68	16.31	6.08M
November 05, 2025	16.22	16.4	16.4	16.48	16.22	4.21M
November 04, 2025	16.58	16.48	16.48	16.83	16.29	7.58M
November 03, 2025	16.51	16.48	16.48	16.6	16.32	6.72M
October 31, 2025	16.38	16.6	16.6	16.63	15.99	10.95M
October 30, 2025	17.2	16.35	16.35	17.22	16.33	26.67M
October 29, 2025	17.7	17.74	17.74	18	17.61	7.79M
October 28, 2025	17.93	17.8	17.8	18.2	17.69	7.51M
October 27, 2025	17.85	17.9	17.9	18.02	17.64	8.79M
October 24, 2025	17.54	17.69	17.69	17.84	17.45	5.59M
October 23, 2025	17.55	17.49	17.49	17.58	17.18	6.96M
October 22, 2025	17.75	17.53	17.53	17.8	17.49	6.11M
October 21, 2025	17.51	17.88	17.88	18.15	17.42	9.66M
October 20, 2025	17.8	17.57	17.57	17.95	17.45	6.46M
October 17, 2025	17.7	17.44	17.44	17.84	17.43	8.04M
October 16, 2025	18.08	17.74	17.74	18.1	17.62	9.63M
October 15, 2025	18.36	18.14	18.14	18.42	17.56	11.12M
October 14, 2025	18.7	18.18	18.18	18.91	18.05	18.6M
October 13, 2025	17.6	18.8	18.8	19.43	17.6	35.65M
October 10, 2025	17.8	17.99	17.99	18.26	17.66	10.14M
October 09, 2025	17.7	17.8	17.8	17.99	17.48	12.74M
September 30, 2025	17.79	17.44	17.44	17.85	17.42	10.32M
September 29, 2025	17.95	17.73	17.73	17.98	17.16	10.93M
September 26, 2025	17.92	17.88	17.88	18.36	17.67	11.27M
September 25, 2025	18.2	18.06	18.06	18.24	17.9	9.46M
September 24, 2025	18.16	18.24	18.24	18.24	17.9	9.28M
September 23, 2025	18.77	18.25	18.25	18.87	17.85	18.8M
September 22, 2025	19.48	19.05	19.05	19.5	18.62	17.31M
September 19, 2025	19.18	19.6	19.6	20.17	18.87	29.48M
September 18, 2025	19	18.94	18.94	19.68	18.68	17.24M
September 17, 2025	18.88	18.93	18.93	19.26	18.69	11.86M
September 16, 2025	18.55	18.68	18.68	18.75	18.34	8.71M
September 15, 2025	18.4	18.68	18.68	18.99	18.4	13.97M
September 12, 2025	18.55	18.2	18.2	18.56	18.1	9.57M
September 11, 2025	18.14	18.38	18.38	18.51	17.84	10.69M
September 10, 2025	18.34	18.21	18.21	18.47	18.14	8.09M
September 09, 2025	18.9	18.32	18.32	19	18.2	11.41M
September 08, 2025	19.2	18.97	18.97	19.3	18.8	8.48M
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

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