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

8.74

-0.26(-2.89%)

Updated at June 02 03:04PM

Currency In CNY

300708.SZ Historical Return

If you invested ¥1000 in Focus Lightings Tech Co., Ltd. (300708.SZ) since IPO date, it would be worth ¥4,027.65 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥739.42, while ¥1000 invested 1 year ago would be worth ¥797.45. This corresponds to total returns of 302.76%, -26.06%, -20.26%, respectively, with annualized returns of 17.51%, -5.86%, -20.26%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300708.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 13, 2026	9.41	9.5	9.5	9.56	9.38	20.29M
April 10, 2026	9.6	9.52	9.52	9.68	9.51	31.37M
April 09, 2026	9.4	9.53	9.53	9.59	9.34	31.95M
April 08, 2026	9.28	9.56	9.56	9.57	9.24	47.53M
April 07, 2026	9.03	9.01	9.01	9.13	8.9	23.56M
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	11.71	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