Focuslight Technologies Inc (SHA:688167)
China · Delayed Price · Currency is CNY 194.83
-7.07 (-3.50%)
At close: Jan 22, 2026
Focuslight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 186.01 | 204.70 | 186.00 | 201.90 | 201.90 | 6.23% | 5,551,177 |
| Jan 20, 2026 | 179.00 | 194.19 | 174.30 | 190.06 | 190.06 | 6.06% | 5,635,262 |
| Jan 19, 2026 | 186.00 | 186.00 | 176.22 | 179.20 | 179.20 | -4.25% | 3,339,687 |
| Jan 16, 2026 | 180.18 | 189.98 | 178.30 | 187.15 | 187.15 | 5.14% | 4,678,391 |
| Jan 15, 2026 | 174.88 | 178.00 | 172.20 | 178.00 | 178.00 | 0.49% | 2,907,445 |
| Jan 14, 2026 | 179.01 | 181.42 | 171.60 | 177.13 | 177.13 | 0.06% | 5,085,964 |
| Jan 13, 2026 | 195.70 | 196.50 | 176.00 | 177.02 | 177.02 | -10.80% | 6,310,654 |
| Jan 12, 2026 | 201.30 | 205.68 | 194.12 | 198.45 | 198.45 | -2.80% | 4,342,714 |
| Jan 9, 2026 | 183.00 | 209.90 | 180.15 | 204.17 | 204.17 | 10.54% | 6,216,534 |
| Jan 8, 2026 | 190.95 | 190.95 | 183.22 | 184.70 | 184.70 | -4.55% | 5,800,087 |
| Jan 7, 2026 | 183.46 | 196.09 | 177.45 | 193.50 | 193.50 | 5.76% | 7,213,818 |
| Jan 6, 2026 | 181.20 | 185.85 | 174.60 | 182.97 | 182.97 | 1.13% | 5,323,057 |
| Jan 5, 2026 | 176.66 | 186.50 | 174.19 | 180.93 | 180.93 | 3.35% | 4,597,274 |
| Dec 31, 2025 | 176.81 | 178.35 | 172.83 | 175.07 | 175.07 | -0.98% | 3,188,628 |
| Dec 30, 2025 | 176.00 | 181.68 | 175.10 | 176.81 | 176.81 | -0.27% | 3,955,283 |
| Dec 29, 2025 | 168.50 | 181.50 | 167.50 | 177.28 | 177.28 | 3.79% | 5,690,385 |
| Dec 26, 2025 | 177.28 | 177.28 | 169.77 | 170.80 | 170.80 | -3.66% | 3,800,244 |
| Dec 25, 2025 | 175.81 | 179.99 | 168.18 | 177.29 | 177.29 | 0.59% | 4,778,359 |
| Dec 24, 2025 | 178.73 | 181.00 | 173.49 | 176.25 | 176.25 | -1.33% | 4,020,857 |
| Dec 23, 2025 | 177.07 | 183.83 | 172.68 | 178.62 | 178.62 | -0.21% | 6,263,216 |
| Dec 22, 2025 | 173.53 | 180.88 | 172.02 | 179.00 | 179.00 | 2.44% | 7,953,139 |
| Dec 19, 2025 | 182.00 | 183.39 | 171.68 | 174.74 | 174.74 | -3.24% | 6,688,969 |
| Dec 18, 2025 | 184.00 | 186.02 | 179.71 | 180.60 | 180.60 | -2.91% | 6,703,410 |
| Dec 17, 2025 | 161.50 | 189.44 | 158.00 | 186.02 | 186.02 | 17.34% | 11,594,310 |
| Dec 16, 2025 | 157.00 | 163.00 | 151.33 | 158.53 | 158.53 | 1.62% | 6,878,435 |
| Dec 15, 2025 | 160.00 | 162.20 | 155.00 | 156.01 | 156.01 | -5.45% | 4,841,943 |
| Dec 12, 2025 | 162.80 | 169.80 | 157.83 | 165.00 | 165.00 | 1.03% | 6,089,485 |
| Dec 11, 2025 | 169.96 | 171.80 | 163.00 | 163.32 | 163.32 | -4.43% | 7,263,894 |
| Dec 10, 2025 | 164.86 | 172.20 | 164.00 | 170.89 | 170.89 | 2.45% | 7,231,415 |
| Dec 9, 2025 | 157.16 | 169.13 | 155.02 | 166.80 | 166.80 | 6.13% | 9,829,964 |
| Dec 8, 2025 | 144.07 | 161.74 | 141.51 | 157.17 | 157.17 | 8.40% | 9,180,443 |
| Dec 5, 2025 | 130.00 | 146.00 | 127.83 | 144.99 | 144.99 | 11.91% | 8,149,986 |
| Dec 4, 2025 | 128.95 | 131.00 | 125.70 | 129.56 | 129.56 | -0.82% | 3,127,149 |
| Dec 3, 2025 | 135.00 | 137.00 | 129.60 | 130.63 | 130.63 | -2.59% | 3,249,398 |
| Dec 2, 2025 | 137.53 | 138.59 | 132.86 | 134.10 | 134.10 | -3.90% | 4,094,515 |
| Dec 1, 2025 | 141.00 | 142.49 | 138.03 | 139.54 | 139.54 | -2.39% | 5,018,923 |
| Nov 28, 2025 | 138.47 | 146.60 | 138.47 | 142.96 | 142.96 | -0.07% | 5,813,471 |
| Nov 27, 2025 | 139.00 | 148.88 | 138.83 | 143.06 | 143.06 | 3.29% | 8,473,076 |
| Nov 26, 2025 | 137.63 | 143.75 | 133.28 | 138.50 | 138.50 | -0.72% | 7,470,473 |
| Nov 25, 2025 | 128.00 | 142.30 | 127.57 | 139.51 | 139.51 | 13.87% | 9,669,568 |
| Nov 24, 2025 | 121.77 | 124.28 | 119.66 | 122.52 | 122.52 | 3.30% | 4,627,396 |
| Nov 21, 2025 | 124.50 | 127.40 | 118.61 | 118.61 | 118.61 | -7.23% | 5,421,523 |
| Nov 20, 2025 | 134.00 | 138.50 | 125.59 | 127.85 | 127.85 | 0.67% | 4,817,968 |
| Nov 19, 2025 | 126.96 | 130.66 | 126.00 | 127.00 | 127.00 | 0.36% | 2,744,217 |
| Nov 18, 2025 | 127.07 | 130.49 | 126.16 | 126.54 | 126.54 | -1.14% | 2,005,909 |
| Nov 17, 2025 | 126.10 | 131.86 | 126.10 | 128.00 | 128.00 | 1.51% | 2,853,295 |
| Nov 14, 2025 | 129.16 | 129.95 | 126.10 | 126.10 | 126.10 | -3.84% | 2,475,790 |
| Nov 13, 2025 | 131.00 | 132.52 | 129.18 | 131.14 | 131.14 | -0.31% | 2,077,168 |
| Nov 12, 2025 | 132.88 | 135.00 | 128.56 | 131.55 | 131.55 | -2.76% | 2,595,557 |
| Nov 11, 2025 | 135.32 | 141.40 | 133.87 | 135.29 | 135.29 | 1.65% | 3,309,464 |