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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.99	15.98	15.98	16.28	15.84	8.62M
February 12, 2026	16.01	15.93	15.93	16.12	15.83	5.07M
February 11, 2026	15.97	16	16	16.21	15.9	4.17M
February 10, 2026	16.21	15.97	15.97	16.32	15.93	7.25M
February 09, 2026	16.06	16.14	16.14	16.34	15.82	10.29M
February 06, 2026	15.15	15.91	15.91	16.13	15.15	13.68M
February 05, 2026	15.2	15.24	15.24	15.6	15.17	4.62M
February 04, 2026	15.31	15.27	15.27	15.37	15.16	4.52M
February 03, 2026	15.11	15.33	15.33	15.42	14.96	6.51M
February 02, 2026	15.34	15.09	15.09	15.49	15.05	8.04M
January 30, 2026	15.16	15.44	15.44	15.61	14.95	10.91M
January 29, 2026	15.81	15.72	15.72	15.98	15.57	6.98M
January 28, 2026	16.13	15.95	15.95	16.3	15.81	6.72M
January 27, 2026	16.38	16.16	16.16	16.39	15.66	10.07M
January 26, 2026	16.9	16.42	16.42	16.93	16.13	11.55M
January 23, 2026	16.82	16.87	16.87	17.15	16.82	9.07M
January 22, 2026	16.57	16.9	16.9	16.96	16.41	11.1M
January 21, 2026	16.27	16.56	16.56	16.73	16.17	9.21M
January 20, 2026	16.46	16.39	16.39	16.69	16.19	8.31M
January 19, 2026	16.41	16.46	16.46	16.65	16.3	6.18M
January 16, 2026	16.59	16.48	16.48	16.62	16.22	9.16M
January 15, 2026	16.56	16.47	16.47	16.65	16.3	10.21M
January 14, 2026	16.28	16.67	16.67	17.22	16.28	19.4M
January 13, 2026	16.8	16.25	16.25	16.83	16.25	12.41M
January 12, 2026	16.42	16.74	16.74	16.88	16.36	14.04M
January 09, 2026	16.4	16.42	16.42	16.69	16.27	10.65M
January 08, 2026	16.17	16.41	16.41	16.49	16.16	8.6M
January 07, 2026	16.09	16.24	16.24	16.44	16.02	11.38M
January 06, 2026	16.03	16.06	16.06	16.14	15.91	8.22M
January 05, 2026	15.86	16	16	16.15	15.85	9.32M
December 31, 2025	15.8	15.86	15.86	15.98	15.65	6.65M
December 30, 2025	16.11	15.87	15.87	16.14	15.73	8.23M
December 29, 2025	16.4	16.09	16.09	16.44	15.98	10.09M
December 26, 2025	16.4	16.44	16.44	16.69	16.29	9.68M
December 25, 2025	16.22	16.3	16.3	16.41	16.02	7.09M
December 24, 2025	15.89	16.3	16.3	16.48	15.89	12.77M
December 23, 2025	15.89	15.85	15.85	16.07	15.79	5.3M
December 22, 2025	15.76	15.93	15.93	16.16	15.76	8.44M
December 19, 2025	15.53	15.78	15.78	15.95	15.52	8.64M
December 18, 2025	15.36	15.55	15.55	15.78	15.3	9.7M
December 17, 2025	15.68	15.35	15.35	15.7	15.16	10.56M
December 16, 2025	15.7	15.68	15.68	15.96	15.36	9.57M
December 15, 2025	15.68	15.66	15.66	15.98	15.55	6.02M
December 12, 2025	15.66	15.8	15.8	15.85	15.51	7.56M
December 11, 2025	15.5	15.66	15.66	15.96	15.36	8.92M
December 10, 2025	15.72	15.5	15.5	15.87	15.37	9.5M
December 09, 2025	15.5	15.88	15.88	16.37	15.35	18.51M
December 08, 2025	15.48	15.38	15.38	15.53	15.31	5.74M
December 05, 2025	14.9	15.3	15.3	15.3	14.78	4.71M
December 04, 2025	15.59	14.94	14.94	15.59	14.82	4.61M
December 03, 2025	15.51	15.19	15.19	15.51	15.12	4.74M
December 02, 2025	15.43	15.44	15.44	15.72	15.36	5.32M
December 01, 2025	15.46	15.39	15.39	15.6	15.27	4.12M
November 28, 2025	15.59	15.36	15.36	15.6	15.17	4.75M
November 27, 2025	15.42	15.53	15.53	15.64	15.3	5.35M
November 26, 2025	15.41	15.42	15.42	15.63	15.24	5.37M
November 25, 2025	15.26	15.33	15.33	15.67	15.14	5.71M
November 24, 2025	14.7	15.22	15.22	15.36	14.7	8.51M
November 21, 2025	14.98	14.7	14.7	15.25	14.67	9.15M
November 20, 2025	15.34	15.15	15.15	15.43	15.03	6.61M

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