Focus Lightings Tech Co., Ltd. (300708.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300708.SZ Historical Return
If you invested ¥1000 in Focus Lightings Tech Co., Ltd. (300708.SZ) since IPO date, it would be worth ¥3,728.11 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥407.56, while ¥1000 invested 1 year ago would be worth ¥891.95. This corresponds to total returns of 272.81%, -59.24%, -10.8%, respectively, with annualized returns of 15.92%, -16.44%, -10.8%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300708.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 8.31 | 8.19 | 8.19 | 8.31 | 8.18 | 10.06M |
| September 09, 2026 | 8.4 | 8.34 | 8.34 | 8.48 | 8.33 | 11.28M |
| September 08, 2026 | 8.49 | 8.39 | 8.39 | 8.49 | 8.36 | 12.26M |
| September 07, 2026 | 8.64 | 8.46 | 8.46 | 8.64 | 8.33 | 19.68M |
| September 04, 2026 | 8.5 | 8.54 | 8.54 | 8.77 | 8.46 | 26.8M |
| September 03, 2026 | 8.51 | 8.46 | 8.46 | 8.74 | 8.45 | 28.98M |
| September 02, 2026 | 8.22 | 8.58 | 8.58 | 8.68 | 8.17 | 41.7M |
| September 01, 2026 | 8.12 | 8.28 | 8.28 | 8.32 | 8.08 | 18.94M |
| August 31, 2026 | 7.88 | 8.16 | 8.16 | 8.18 | 7.84 | 18.3M |
| August 28, 2026 | 7.98 | 7.98 | 7.98 | 8.05 | 7.94 | 14.97M |
| August 27, 2026 | 7.77 | 7.98 | 7.98 | 8.05 | 7.75 | 17.41M |
| August 26, 2026 | 7.83 | 7.79 | 7.79 | 7.97 | 7.79 | 9.58M |
| August 25, 2026 | 7.6 | 7.81 | 7.81 | 7.83 | 7.5 | 10.6M |
| August 24, 2026 | 7.8 | 7.64 | 7.64 | 7.85 | 7.54 | 12.84M |
| August 21, 2026 | 7.75 | 7.85 | 7.85 | 7.93 | 7.61 | 13.79M |
| August 20, 2026 | 7.79 | 7.81 | 7.81 | 7.86 | 7.68 | 10.76M |
| August 19, 2026 | 8 | 7.64 | 7.64 | 8.04 | 7.6 | 20.62M |
| August 18, 2026 | 8.23 | 8.07 | 8.07 | 8.29 | 8.07 | 16.39M |
| August 17, 2026 | 8.22 | 8.23 | 8.23 | 8.25 | 8.13 | 15.64M |
| August 14, 2026 | 8.2 | 8.28 | 8.28 | 8.28 | 8.02 | 27.32M |
| August 13, 2026 | 8.06 | 8.27 | 8.27 | 8.41 | 7.94 | 44M |
| August 12, 2026 | 7.69 | 8.06 | 8.06 | 8.07 | 7.69 | 26.76M |
| August 11, 2026 | 7.82 | 7.73 | 7.73 | 7.82 | 7.69 | 9.63M |
| August 10, 2026 | 7.75 | 7.82 | 7.82 | 7.87 | 7.67 | 14.15M |
| August 07, 2026 | 7.8 | 7.73 | 7.73 | 7.84 | 7.67 | 13.85M |
| August 06, 2026 | 7.79 | 7.74 | 7.74 | 7.82 | 7.65 | 19.79M |
| August 05, 2026 | 7.85 | 7.88 | 7.88 | 7.99 | 7.81 | 25.79M |
| August 04, 2026 | 7.68 | 7.87 | 7.87 | 7.89 | 7.62 | 23.65M |
| August 03, 2026 | 7.36 | 7.63 | 7.63 | 7.64 | 7.36 | 14.65M |
| July 31, 2026 | 7.5 | 7.49 | 7.49 | 7.61 | 7.48 | 19.76M |
| July 30, 2026 | 7.38 | 7.35 | 7.35 | 7.49 | 7.3 | 14.15M |
| July 29, 2026 | 7.38 | 7.46 | 7.46 | 7.47 | 7.21 | 16.73M |
| July 28, 2026 | 7.28 | 7.33 | 7.33 | 7.42 | 7.25 | 13.98M |
| July 27, 2026 | 7.1 | 7.38 | 7.38 | 7.38 | 7.07 | 17.07M |
| July 24, 2026 | 7.07 | 7.28 | 7.28 | 7.49 | 7.02 | 19.39M |
| July 23, 2026 | 7 | 7.15 | 7.15 | 7.18 | 7 | 9.94M |
| July 22, 2026 | 7.23 | 7.03 | 7.03 | 7.29 | 7 | 16.76M |
| July 21, 2026 | 7.12 | 7.28 | 7.28 | 7.29 | 6.78 | 22.32M |
| July 20, 2026 | 7.21 | 7.04 | 7.04 | 7.35 | 6.97 | 25.58M |
| July 17, 2026 | 7.6 | 7.38 | 7.38 | 7.94 | 7.35 | 39.27M |
| July 16, 2026 | 7.26 | 7.34 | 7.34 | 7.51 | 7.16 | 16.63M |
| July 15, 2026 | 7.45 | 7.28 | 7.28 | 7.45 | 7.28 | 12.54M |
| July 14, 2026 | 7.47 | 7.45 | 7.45 | 7.61 | 7.19 | 17.17M |
| July 13, 2026 | 7.85 | 7.55 | 7.55 | 7.86 | 7.55 | 20M |
| 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 |
AD
