Focus Lightings Tech Co., Ltd. - 300708.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	9.09	9.29	9.29	9.32	9.06	50.64M
August 15, 2025	9	9.05	9.05	9.08	8.88	29.74M
August 14, 2025	13.25	12.88	12.88	13.27	12.87	34.31M
August 13, 2025	13.24	13.17	13.17	13.26	13.1	26.39M
August 12, 2025	13.35	13.2	13.2	13.36	13.13	34.91M
August 11, 2025	12.91	13.33	13.33	13.33	12.85	63.59M
August 08, 2025	12.72	12.62	12.62	12.8	12.61	18.45M
August 07, 2025	12.79	12.75	12.75	12.89	12.7	27.26M
August 06, 2025	12.61	12.81	12.81	12.83	12.53	22.52M
August 05, 2025	12.55	12.64	12.64	12.66	12.55	15.2M
August 04, 2025	12.6	12.57	12.57	12.61	12.46	20.31M
August 01, 2025	12.54	12.67	12.67	12.95	12.53	27.7M
July 31, 2025	12.68	12.57	12.57	12.81	12.53	23.29M
July 30, 2025	12.79	12.73	12.73	12.85	12.6	21.4M
July 29, 2025	12.9	12.84	12.84	12.95	12.73	25.78M
July 28, 2025	12.99	12.94	12.94	13	12.78	30.22M
July 25, 2025	12.61	12.89	12.89	12.92	12.52	45.04M
July 24, 2025	12.47	12.55	12.55	12.56	12.41	25.29M
July 23, 2025	12.52	12.38	12.38	12.64	12.33	23.56M
July 22, 2025	13.01	12.44	12.44	13.18	12.42	43.75M
July 21, 2025	12.88	12.8	12.8	12.88	12.66	22.22M
July 18, 2025	12.93	12.9	12.9	13.01	12.66	33.58M
July 17, 2025	13.01	13	13	13.03	12.83	29.77M
July 16, 2025	12.72	13.09	13.09	13.26	12.65	36.17M
July 15, 2025	12.51	12.72	12.72	13.06	12.51	30.59M
July 14, 2025	12.51	12.59	12.59	12.62	12.45	14.41M
July 11, 2025	12.34	12.52	12.52	12.56	12.26	21.21M
July 10, 2025	12.27	12.31	12.31	12.48	12.27	13.45M
July 09, 2025	12.26	12.28	12.28	12.43	12.22	18.76M
July 08, 2025	12.08	12.25	12.25	12.3	12.05	17.01M
July 07, 2025	12.04	12.08	12.08	12.13	11.97	9.12M
July 04, 2025	12.1	12.08	12.08	12.19	11.96	17.64M
July 03, 2025	12	12.17	12.17	12.25	11.91	23.73M
July 02, 2025	11.9	11.93	11.93	11.99	11.83	13.81M
July 01, 2025	11.94	11.94	11.94	12.03	11.86	13.34M
June 30, 2025	11.83	12	12	12.03	11.82	15.69M
June 27, 2025	11.87	11.84	11.84	11.98	11.81	17.87M
June 26, 2025	11.89	11.82	11.82	12.16	11.82	27.18M
June 25, 2025	11.9	11.94	11.94	11.96	11.81	24.98M
June 24, 2025	11.86	11.93	11.93	11.97	11.8	33.86M
June 23, 2025	11.43	11.89	11.89	11.92	11.35	34.01M
June 20, 2025	11.54	11.6	11.6	11.79	11.41	23.63M
June 19, 2025	11.58	11.45	11.45	11.67	11.42	17.44M
June 18, 2025	11.32	11.59	11.59	11.65	11.26	27.23M
June 17, 2025	11.16	11.36	11.36	11.61	11.11	20.18M
June 16, 2025	11.06	11.16	11.16	11.24	11.05	5.24M
June 13, 2025	11.23	11.09	11.09	11.34	11.08	8.96M
June 12, 2025	11.26	11.31	11.31	11.39	11.22	7.58M
June 11, 2025	11.25	11.29	11.29	11.38	11.25	8.1M
June 10, 2025	11.28	11.26	11.26	11.35	11.09	10.98M
June 09, 2025	11.27	11.29	11.29	11.3	11.19	6.81M
June 06, 2025	11.27	11.21	11.21	11.29	11.18	7.09M
June 05, 2025	11.06	11.28	11.28	11.29	11.01	12.75M
June 04, 2025	10.96	11.07	11.07	11.11	10.93	8.02M
June 03, 2025	11.06	10.96	10.96	11.12	10.92	13.74M
May 30, 2025	11.18	11.08	11.08	11.18	11.02	7.66M
May 29, 2025	11	11.23	11.23	11.25	11	8.17M
May 28, 2025	11.06	11.01	11.01	11.16	11	5.03M
May 27, 2025	11.18	11.1	11.1	11.19	11	6.6M
May 26, 2025	10.96	11.17	11.17	11.17	10.95	7.58M

Focus Lightings Tech Co., Ltd. (300708.SZ) SHZ