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

18.97

-0.15(-0.78%)

Updated at September 08 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 08, 202519.218.9718.9719.318.88.48M
September 05, 202518.6719.1219.1219.3618.510.14M
September 04, 202519.0918.6918.6919.3918.3116.17M
September 03, 202520.7119.1819.1820.8918.9429.97M
September 02, 202521.2220.9720.9721.520.2516.37M
September 01, 202521.1121.2521.2521.662116.53M
August 29, 202521.1420.7820.7821.220.6311.14M
August 28, 202520.5921.1621.1621.1820.516.04M
August 27, 202521.3420.4220.4221.5520.419.23M
August 26, 202521.6921.3821.3821.820.8419.14M
August 25, 202521.3521.6821.6821.7821.0322.45M
August 22, 202520.8721.0121.0121.2720.7714.54M
August 21, 202521.621.0221.0222.5920.9831.89M
August 20, 20252121.2421.2421.2420.714.27M
August 19, 202520.6320.9120.9121.3620.2223.76M
August 18, 202519.9920.6320.6321.0719.9624.17M
August 15, 202519.619.9419.9420.2619.4517.24M
August 14, 202520.3119.6119.6120.4819.3626.53M
August 13, 202520.0920.3920.3920.6419.9617.48M
August 12, 202520.2620.0920.0920.3819.7614.72M
August 11, 202520.3120.2620.2620.4720.111.53M
August 08, 202520.0420.2720.2720.5619.7317.02M
August 07, 202520.5420.1120.1120.782015.64M
August 06, 202520.2120.3320.3320.4720.115.86M
August 05, 202519.120.3820.3820.4418.9427.71M
August 04, 202519.4819.2819.2819.6619.039.36M
August 01, 202519.1119.4619.4619.4819.039.65M
July 31, 202519.4219.0919.0919.5819.0811.33M
July 30, 202519.7419.4219.4219.7719.312.67M
July 29, 202519.6219.7519.7519.8819.5711.47M
July 28, 202519.919.7719.7720.1519.5314.87M
July 25, 202519.2119.8319.8320.241925.87M
July 24, 20251919.3119.3119.4818.8916.3M
July 23, 202518.6619.1419.1419.3518.6625.63M
July 22, 202518.618.618.618.6218.1510.64M
July 21, 202518.5318.5618.5618.8518.411.15M
July 18, 202518.818.518.518.8718.3616.8M
July 17, 202518.7618.9318.9318.9518.727.89M
July 16, 202519.118.7818.7819.2618.711.38M
July 15, 202519.5519.1719.1719.5818.7215.07M
July 14, 202520.0519.5119.5120.2119.4513.21M
July 11, 202519.9520.1520.1520.2519.788.33M
July 10, 202520.4720.0220.0220.619.959.45M
July 09, 202520.4820.4320.4321.1120.3413.18M
July 08, 202519.5820.720.720.9519.5621.28M
July 07, 202519.2219.5319.5319.7419.0912.57M
July 04, 202519.2519.2319.2319.919.0830.93M
July 03, 202520.6120.5820.5820.7220.2210.93M
July 02, 202522.2520.3720.3722.2520.328.3M
July 01, 202522.1422.2822.2822.5621.8512.45M
June 30, 202521.6122.1322.1322.4921.3511.24M
June 27, 202521.821.621.621.9921.586.43M
June 26, 202521.921.7121.7122219.87M
June 25, 202522.0121.8621.8622.5521.6511.61M
June 24, 202521.5821.8421.842221.59.39M
June 23, 202521.1721.5321.5321.8521.156.88M
June 20, 202521.5721.2721.2721.821.236.01M
June 19, 202522.1521.6621.6622.6521.5211.32M
June 18, 202522.4922.3122.3122.5622.126.14M
June 17, 202522.922.5522.552322.399.64M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved