Focused Photonics (Hangzhou), Inc. (300203.SZ) SHZ
14.48
-0.27(-1.83%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
14.48
-0.27(-1.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 14.91 | 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 |
| March 04, 2026 | 15.91 | 14.79 | 14.79 | 15.91 | 14.5 | 6.27M |
| March 03, 2026 | 15.79 | 15.11 | 15.11 | 15.98 | 14.99 | 11.26M |
| March 02, 2026 | 16 | 15.69 | 15.69 | 16.25 | 15.6 | 9.92M |
| February 27, 2026 | 15.91 | 16.22 | 16.22 | 16.41 | 15.88 | 10.96M |
| February 26, 2026 | 16 | 16.06 | 16.06 | 16.14 | 15.71 | 8.8M |
| February 25, 2026 | 16.12 | 15.98 | 15.98 | 16.16 | 15.93 | 6.3M |
| February 24, 2026 | 16.12 | 16.11 | 16.11 | 16.27 | 15.93 | 5.48M |
| February 13, 2026 | 15.99 | 15.98 | 0 | 16.28 | 15.84 | 8.62M |
| February 12, 2026 | 16.01 | 15.93 | 0 | 16.12 | 15.83 | 5.07M |
| February 11, 2026 | 15.97 | 16 | 0 | 16.21 | 15.9 | 4.17M |
| February 10, 2026 | 16.21 | 15.97 | 0 | 16.32 | 15.93 | 7.25M |
| February 09, 2026 | 16.06 | 16.14 | 0 | 16.34 | 15.82 | 10.29M |
| February 06, 2026 | 15.15 | 15.91 | 0 | 16.13 | 15.15 | 13.68M |
| February 05, 2026 | 15.2 | 15.24 | 0 | 15.6 | 15.17 | 4.62M |
| February 04, 2026 | 15.31 | 15.27 | 0 | 15.37 | 15.16 | 4.52M |
| February 03, 2026 | 15.11 | 15.33 | 0 | 15.42 | 14.96 | 6.51M |
| February 02, 2026 | 15.34 | 15.09 | 0 | 15.49 | 15.05 | 8.04M |
| January 30, 2026 | 15.16 | 15.44 | 0 | 15.61 | 14.95 | 10.91M |
| January 29, 2026 | 15.81 | 15.72 | 0 | 15.98 | 15.57 | 6.98M |
| January 28, 2026 | 16.13 | 15.95 | 0 | 16.3 | 15.81 | 6.72M |
| January 27, 2026 | 16.38 | 16.16 | 0 | 16.39 | 15.66 | 10.07M |
| January 26, 2026 | 16.9 | 16.42 | 0 | 16.93 | 16.13 | 11.55M |
| January 23, 2026 | 16.82 | 16.87 | 0 | 17.15 | 16.82 | 9.07M |
| January 22, 2026 | 16.57 | 16.9 | 0 | 16.96 | 16.41 | 11.1M |
| January 21, 2026 | 16.27 | 16.56 | 0 | 16.73 | 16.17 | 9.21M |
| January 20, 2026 | 16.46 | 16.39 | 0 | 16.69 | 16.19 | 8.31M |
| January 19, 2026 | 16.41 | 16.46 | 0 | 16.65 | 16.3 | 6.18M |
| January 16, 2026 | 16.59 | 16.48 | 0 | 16.62 | 16.22 | 9.16M |
| January 15, 2026 | 16.56 | 16.47 | 0 | 16.65 | 16.3 | 10.21M |
| January 14, 2026 | 16.28 | 16.67 | 0 | 17.22 | 16.28 | 19.4M |
| January 13, 2026 | 16.8 | 16.25 | 0 | 16.83 | 16.25 | 12.41M |
| January 12, 2026 | 16.42 | 16.74 | 0 | 16.88 | 16.36 | 14.04M |
| January 09, 2026 | 16.4 | 16.42 | 0 | 16.69 | 16.27 | 10.65M |
| January 08, 2026 | 16.17 | 16.41 | 0 | 16.49 | 16.16 | 8.6M |
| January 07, 2026 | 16.09 | 16.24 | 0 | 16.44 | 16.02 | 11.38M |
| January 06, 2026 | 16.03 | 16.06 | 0 | 16.14 | 15.91 | 8.22M |
| January 05, 2026 | 15.86 | 16 | 0 | 16.15 | 15.85 | 9.32M |
| December 31, 2025 | 15.8 | 15.86 | 0 | 15.98 | 15.65 | 6.65M |
| December 30, 2025 | 16.11 | 15.87 | 0 | 16.14 | 15.73 | 8.23M |
| December 29, 2025 | 16.4 | 16.09 | 0 | 16.44 | 15.98 | 10.09M |
| December 26, 2025 | 16.4 | 16.44 | 0 | 16.69 | 16.29 | 9.68M |
| December 25, 2025 | 16.22 | 16.3 | 0 | 16.41 | 16.02 | 7.09M |
| December 24, 2025 | 15.89 | 16.3 | 0 | 16.48 | 15.89 | 12.77M |
| December 23, 2025 | 15.89 | 15.85 | 0 | 16.07 | 15.79 | 5.3M |
| December 22, 2025 | 15.76 | 15.93 | 0 | 16.16 | 15.76 | 8.44M |
| December 19, 2025 | 15.53 | 15.78 | 0 | 15.95 | 15.52 | 8.64M |
| December 18, 2025 | 15.36 | 15.55 | 0 | 15.78 | 15.3 | 9.7M |
| December 17, 2025 | 15.68 | 15.35 | 0 | 15.7 | 15.16 | 10.56M |
| December 16, 2025 | 15.7 | 15.68 | 0 | 15.96 | 15.36 | 9.57M |
| December 15, 2025 | 15.68 | 15.66 | 0 | 15.98 | 15.55 | 6.02M |
| December 12, 2025 | 15.66 | 15.8 | 0 | 15.85 | 15.51 | 7.56M |
| December 11, 2025 | 15.5 | 15.66 | 0 | 15.96 | 15.36 | 8.92M |
| December 10, 2025 | 15.72 | 15.5 | 0 | 15.87 | 15.37 | 9.5M |