Focus Lightings Tech Co., Ltd. (300708.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Focus Lightings Tech Co., Ltd. (300708.SZ) since IPO date, it would be worth ¥3,479.26 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥449.4, while ¥1000 invested 1 year ago would be worth ¥599.68. This corresponds to total returns of 247.93%, -55.06%, -40.03%, respectively, with annualized returns of 15.32%, -14.78%, -40.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 7.83 | 7.9 | 7.9 | 8.04 | 7.78 | 19.42M |
| July 09, 2026 | 7.82 | 7.87 | 7.87 | 7.94 | 7.52 | 24.98M |
| July 08, 2026 | 8.09 | 7.88 | 7.88 | 8.1 | 7.86 | 22.54M |
| July 07, 2026 | 8.14 | 8.27 | 8.27 | 8.37 | 8.11 | 31.69M |
| July 06, 2026 | 8.13 | 8.06 | 8.06 | 8.2 | 7.93 | 18.38M |
| July 03, 2026 | 8.08 | 8.11 | 8.11 | 8.14 | 7.93 | 22.08M |
| July 02, 2026 | 8.35 | 8.08 | 8.08 | 8.35 | 8.06 | 34.93M |
| July 01, 2026 | 8.46 | 8.45 | 8.45 | 8.61 | 8.37 | 36.89M |
| June 30, 2026 | 7.94 | 8.58 | 8.58 | 8.59 | 7.92 | 50.29M |
| June 29, 2026 | 8.23 | 7.99 | 7.99 | 8.4 | 7.86 | 28.58M |
| June 26, 2026 | 7.92 | 8.22 | 8.22 | 8.44 | 7.78 | 42.38M |
| June 25, 2026 | 7.94 | 8.06 | 8.06 | 8.18 | 7.72 | 35.01M |
| June 24, 2026 | 8.12 | 7.96 | 7.96 | 8.15 | 7.86 | 28.78M |
| June 23, 2026 | 8.13 | 8.21 | 8.21 | 8.43 | 8.08 | 23.08M |
| June 22, 2026 | 8.49 | 8.23 | 8.23 | 8.52 | 8.03 | 29.43M |
| June 18, 2026 | 8.5 | 8.43 | 8.43 | 8.55 | 8.36 | 22.86M |
| June 17, 2026 | 8.24 | 8.62 | 8.62 | 8.62 | 8.22 | 29.74M |
| June 16, 2026 | 8.28 | 8.36 | 8.36 | 8.43 | 8.18 | 24.41M |
| June 15, 2026 | 8.15 | 8.35 | 8.35 | 8.36 | 8.15 | 19.89M |
| June 12, 2026 | 8.21 | 8.07 | 8.07 | 8.32 | 8.05 | 18.6M |
| June 11, 2026 | 8.45 | 8.07 | 8.07 | 8.49 | 8.06 | 30.86M |
| June 10, 2026 | 8.72 | 8.62 | 8.62 | 8.95 | 8.56 | 27.55M |
| June 09, 2026 | 8.5 | 8.7 | 8.7 | 8.71 | 8.32 | 25.94M |
| June 08, 2026 | 8.45 | 8.44 | 8.44 | 8.89 | 8.3 | 31.74M |
| June 05, 2026 | 8.75 | 8.81 | 8.81 | 9.09 | 8.38 | 40.08M |
| June 04, 2026 | 8.78 | 8.83 | 8.83 | 9.04 | 8.73 | 26.72M |
| June 03, 2026 | 8.74 | 8.91 | 8.91 | 9.15 | 8.71 | 32.31M |
| June 02, 2026 | 8.99 | 8.74 | 8.74 | 9.05 | 8.64 | 30.95M |
| June 01, 2026 | 9.1 | 9 | 9 | 9.25 | 8.94 | 31.31M |
| May 29, 2026 | 9.94 | 9.12 | 9.12 | 9.96 | 9.05 | 59.72M |
| May 28, 2026 | 9.94 | 10.03 | 10.03 | 10.03 | 9.73 | 61.71M |
| May 27, 2026 | 9.63 | 10.04 | 10.04 | 10.04 | 9.61 | 81.61M |
| May 26, 2026 | 9.5 | 9.74 | 9.74 | 9.84 | 9.37 | 60.75M |
| May 25, 2026 | 9.5 | 9.65 | 9.65 | 9.71 | 9.4 | 50.11M |
| May 22, 2026 | 9.42 | 9.53 | 9.53 | 9.6 | 9 | 67.52M |
| May 21, 2026 | 9.4 | 9.39 | 9.39 | 10.45 | 9.37 | 107.51M |
| May 20, 2026 | 9.37 | 9.54 | 9.54 | 9.56 | 9.15 | 35.52M |
| May 19, 2026 | 9.22 | 9.46 | 9.46 | 9.49 | 9.04 | 35.32M |
| May 18, 2026 | 9.4 | 9.26 | 9.26 | 9.47 | 9.2 | 32.13M |
| May 15, 2026 | 9.57 | 9.48 | 9.48 | 9.76 | 9.31 | 49.28M |
| May 14, 2026 | 9.43 | 9.65 | 9.65 | 9.92 | 9.36 | 74.8M |
| May 13, 2026 | 9.3 | 9.43 | 9.43 | 9.46 | 9.24 | 29.93M |
| May 12, 2026 | 9.33 | 9.37 | 9.37 | 9.48 | 9.17 | 37.83M |
| May 11, 2026 | 9.33 | 9.3 | 9.3 | 9.43 | 9.23 | 30.61M |
| May 08, 2026 | 9.15 | 9.25 | 9.25 | 9.28 | 9.05 | 26.72M |
| May 07, 2026 | 9.1 | 9.22 | 9.22 | 9.24 | 9.02 | 31.22M |
| May 06, 2026 | 8.92 | 9.05 | 9.05 | 9.16 | 8.9 | 32.6M |
| April 30, 2026 | 8.81 | 8.85 | 8.85 | 8.87 | 8.72 | 19.45M |
| April 29, 2026 | 8.65 | 8.83 | 8.83 | 8.88 | 8.63 | 18.47M |
| April 28, 2026 | 9.03 | 8.71 | 8.71 | 9.03 | 8.64 | 34.75M |
| April 27, 2026 | 8.93 | 9.07 | 9.07 | 9.09 | 8.83 | 25.66M |
| April 24, 2026 | 9.11 | 8.92 | 8.92 | 9.2 | 8.91 | 52.39M |
| April 23, 2026 | 9.92 | 9.52 | 9.52 | 9.92 | 9.46 | 39.76M |
| April 22, 2026 | 9.49 | 9.85 | 9.85 | 9.85 | 9.48 | 43.61M |
| April 21, 2026 | 9.78 | 9.58 | 9.58 | 9.78 | 9.45 | 31.81M |
| April 20, 2026 | 9.78 | 9.83 | 9.83 | 9.86 | 9.69 | 46.05M |
| April 17, 2026 | 9.64 | 9.88 | 9.88 | 10.02 | 9.6 | 68.49M |
| April 16, 2026 | 9.43 | 9.6 | 9.6 | 9.63 | 9.35 | 28.15M |
| April 15, 2026 | 9.58 | 9.45 | 9.45 | 9.7 | 9.4 | 34.84M |
| April 14, 2026 | 9.55 | 9.54 | 9.54 | 9.64 | 9.41 | 25.41M |