Focus Lightings Tech Co., Ltd. (300708.SZ) SHZ
9.03
-0.06(-0.66%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
9.03
-0.06(-0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 9.16 | 9.03 | 9.03 | 9.23 | 9.03 | 25.34M |
| April 02, 2026 | 9.32 | 9.09 | 9.09 | 9.43 | 9.03 | 33.1M |
| April 01, 2026 | 9.5 | 9.38 | 9.38 | 9.56 | 9.31 | 36.22M |
| March 31, 2026 | 9.43 | 9.29 | 9.29 | 9.69 | 9.26 | 54.61M |
| March 30, 2026 | 9.35 | 9.4 | 9.4 | 9.53 | 9.16 | 36.02M |
| March 27, 2026 | 9.16 | 9.5 | 9.5 | 9.5 | 9 | 37.9M |
| March 26, 2026 | 9.67 | 9.19 | 9.19 | 9.71 | 9.16 | 45.79M |
| March 25, 2026 | 9.63 | 9.73 | 9.73 | 9.93 | 9.62 | 45.89M |
| March 24, 2026 | 9.73 | 9.64 | 9.64 | 9.84 | 9.31 | 47.28M |
| March 23, 2026 | 9.83 | 9.38 | 9.38 | 10 | 9.26 | 65.58M |
| March 20, 2026 | 10.56 | 10.26 | 10.26 | 11 | 10.25 | 62.18M |
| March 19, 2026 | 10.53 | 10.46 | 10.46 | 10.67 | 10.36 | 40.87M |
| March 18, 2026 | 10.42 | 10.75 | 10.75 | 10.8 | 10.36 | 57.58M |
| March 17, 2026 | 11.09 | 10.34 | 10.34 | 11.1 | 10.31 | 71.21M |
| March 16, 2026 | 11.26 | 11.08 | 11.08 | 11.33 | 10.88 | 71.07M |
| March 13, 2026 | 11.51 | 11.32 | 11.32 | 11.95 | 11.27 | 105.77M |
| March 12, 2026 | 11.76 | 11.9 | 11.9 | 12.26 | 11.6 | 124.87M |
| March 11, 2026 | 11.65 | 11.82 | 11.82 | 12.3 | 11.55 | 166.03M |
| March 10, 2026 | 12.02 | 11.77 | 11.77 | 12.02 | 11.67 | 69.9M |
| March 09, 2026 | 11.23 | 11.86 | 11.86 | 11.99 | 10.96 | 161.86M |
| March 06, 2026 | 12.02 | 11.77 | 11.77 | 12.27 | 11.44 | 236.58M |
| March 05, 2026 | 11.34 | 12.52 | 12.52 | 12.52 | 11.34 | 249.1M |
| March 04, 2026 | 10.84 | 10.41 | 10.41 | 10.84 | 10.05 | 43.43M |
| March 03, 2026 | 10.39 | 10.58 | 10.58 | 10.94 | 10.22 | 100.44M |
| March 02, 2026 | 10.4 | 10.32 | 10.32 | 10.62 | 10.26 | 51.91M |
| February 27, 2026 | 10.84 | 10.72 | 10.72 | 10.99 | 10.64 | 62.29M |
| February 26, 2026 | 10.18 | 10.85 | 10.85 | 11.18 | 10.15 | 112.8M |
| February 25, 2026 | 10.15 | 10.19 | 10.19 | 10.21 | 10.1 | 35.6M |
| February 24, 2026 | 9.98 | 10.2 | 10.2 | 10.22 | 9.94 | 50.89M |
| February 13, 2026 | 10.04 | 9.88 | 0 | 10.05 | 9.83 | 34.83M |
| February 12, 2026 | 9.81 | 10.04 | 0 | 10.1 | 9.75 | 36.04M |
| February 11, 2026 | 9.76 | 9.77 | 0 | 9.96 | 9.7 | 20.86M |
| February 10, 2026 | 10 | 9.78 | 0 | 10.05 | 9.77 | 29.32M |
| February 09, 2026 | 9.97 | 10.01 | 0 | 10.08 | 9.9 | 30.79M |
| February 06, 2026 | 10.04 | 9.81 | 0 | 10.07 | 9.7 | 43.94M |
| February 05, 2026 | 10.1 | 10.16 | 0 | 10.26 | 9.98 | 35.25M |
| February 04, 2026 | 10.08 | 10.25 | 0 | 10.35 | 9.99 | 36.04M |
| February 03, 2026 | 10.05 | 10.11 | 0 | 10.16 | 9.97 | 27.41M |
| February 02, 2026 | 10.11 | 9.91 | 0 | 10.24 | 9.88 | 32.81M |
| January 30, 2026 | 10 | 10.2 | 0 | 10.33 | 9.82 | 52.85M |
| January 29, 2026 | 10.38 | 10.08 | 0 | 10.49 | 10.06 | 59.27M |
| January 28, 2026 | 10.19 | 10.51 | 0 | 10.79 | 10.13 | 87M |
| January 27, 2026 | 10.04 | 10.29 | 0 | 10.3 | 9.8 | 53.41M |
| January 26, 2026 | 10.28 | 10.13 | 0 | 10.47 | 9.99 | 50.3M |
| January 23, 2026 | 10.02 | 10.35 | 0 | 10.37 | 9.97 | 62.01M |
| January 22, 2026 | 10.1 | 10.05 | 0 | 10.15 | 9.94 | 44.19M |
| January 21, 2026 | 9.95 | 10.15 | 0 | 10.23 | 9.93 | 51.43M |
| January 20, 2026 | 10.02 | 10.07 | 0 | 10.25 | 9.94 | 62.69M |
| January 19, 2026 | 9.84 | 10.17 | 0 | 10.47 | 9.72 | 98.68M |
| January 16, 2026 | 9.47 | 9.81 | 0 | 9.85 | 9.37 | 75.87M |
| January 15, 2026 | 9.39 | 9.43 | 0 | 9.59 | 9.33 | 31.45M |
| January 14, 2026 | 9.41 | 9.49 | 0 | 9.7 | 9.31 | 51.6M |
| January 13, 2026 | 9.83 | 9.43 | 0 | 9.84 | 9.4 | 64.7M |
| January 12, 2026 | 9.51 | 9.89 | 0 | 9.97 | 9.48 | 77.56M |
| January 09, 2026 | 9.32 | 9.51 | 0 | 9.56 | 9.26 | 65.43M |
| January 08, 2026 | 9.22 | 9.41 | 0 | 9.53 | 9.2 | 71.33M |
| January 07, 2026 | 9.11 | 9.13 | 0 | 9.15 | 9.03 | 32.25M |
| January 06, 2026 | 8.93 | 9.11 | 0 | 9.14 | 8.9 | 35.74M |
| January 05, 2026 | 8.76 | 8.91 | 0 | 8.92 | 8.71 | 25.63M |
| December 31, 2025 | 8.85 | 8.88 | 0 | 8.89 | 8.78 | 16.17M |