Focuslight Technologies Inc (SHA:688167)
China · Delayed Price · Currency is CNY 346.68
+9.89 (2.94%)
At close: Mar 27, 2026
Focuslight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 323.00 | 353.66 | 320.00 | 346.68 | 346.68 | 2.94% | 5,868,146 |
| Mar 26, 2026 | 333.00 | 352.64 | 332.00 | 336.79 | 336.79 | 1.29% | 6,115,878 |
| Mar 25, 2026 | 318.00 | 352.00 | 318.00 | 332.49 | 332.49 | 10.00% | 7,871,991 |
| Mar 24, 2026 | 294.00 | 306.96 | 287.99 | 302.26 | 302.26 | 6.20% | 4,866,225 |
| Mar 23, 2026 | 296.00 | 307.54 | 282.00 | 284.61 | 284.61 | -8.81% | 5,791,809 |
| Mar 20, 2026 | 319.99 | 329.88 | 303.36 | 312.10 | 312.10 | 3.35% | 8,127,547 |
| Mar 19, 2026 | 300.00 | 313.60 | 295.00 | 301.99 | 301.99 | 0.53% | 5,822,654 |
| Mar 18, 2026 | 300.00 | 304.99 | 290.34 | 300.39 | 300.39 | 4.31% | 6,808,148 |
| Mar 17, 2026 | 315.08 | 319.99 | 286.00 | 287.99 | 287.99 | -12.16% | 8,758,557 |
| Mar 16, 2026 | 330.23 | 334.99 | 316.66 | 327.85 | 327.85 | -0.50% | 4,533,578 |
| Mar 13, 2026 | 331.00 | 344.98 | 328.17 | 329.50 | 329.50 | -3.29% | 5,836,148 |
| Mar 12, 2026 | 327.00 | 346.68 | 316.88 | 340.70 | 340.70 | 3.24% | 7,173,020 |
| Mar 11, 2026 | 335.86 | 346.00 | 327.00 | 330.00 | 330.00 | -3.37% | 5,981,850 |
| Mar 10, 2026 | 321.00 | 344.50 | 321.00 | 341.50 | 341.50 | 13.64% | 8,079,659 |
| Mar 9, 2026 | 290.00 | 303.83 | 276.00 | 300.51 | 300.51 | -1.86% | 6,248,694 |
| Mar 6, 2026 | 313.14 | 320.00 | 297.00 | 306.20 | 306.20 | -3.71% | 5,832,764 |
| Mar 5, 2026 | 338.97 | 338.97 | 312.25 | 318.00 | 318.00 | -4.31% | 7,036,011 |
| Mar 4, 2026 | 333.61 | 340.88 | 324.00 | 332.33 | 332.33 | -0.54% | 5,266,425 |
| Mar 3, 2026 | 370.00 | 371.00 | 333.19 | 334.12 | 334.12 | -4.65% | 8,125,753 |
| Mar 2, 2026 | 370.37 | 390.80 | 349.00 | 350.41 | 350.41 | -8.64% | 10,992,590 |
| Feb 27, 2026 | 369.71 | 387.00 | 356.27 | 383.55 | 383.55 | 0.61% | 6,756,061 |
| Feb 26, 2026 | 395.13 | 402.80 | 366.88 | 381.24 | 381.24 | -0.62% | 7,417,877 |
| Feb 25, 2026 | 390.00 | 395.81 | 369.99 | 383.62 | 383.62 | -2.14% | 5,467,080 |
| Feb 24, 2026 | 362.00 | 408.49 | 362.00 | 392.00 | 392.00 | 11.03% | 5,885,792 |
| Feb 13, 2026 | 363.00 | 371.00 | 352.89 | 353.05 | 353.05 | -4.49% | 4,308,031 |
| Feb 12, 2026 | 339.00 | 382.00 | 339.00 | 369.65 | 369.65 | 9.69% | 8,260,676 |
| Feb 11, 2026 | 338.78 | 358.00 | 333.33 | 337.00 | 337.00 | -2.32% | 5,668,564 |
| Feb 10, 2026 | 336.26 | 354.98 | 330.00 | 344.99 | 344.99 | 0.09% | 6,445,978 |
| Feb 9, 2026 | 306.00 | 351.36 | 306.00 | 344.68 | 344.68 | 17.64% | 10,046,749 |
| Feb 6, 2026 | 289.05 | 315.00 | 289.05 | 293.00 | 293.00 | -0.68% | 10,432,240 |
| Feb 5, 2026 | 295.11 | 300.00 | 270.15 | 295.00 | 295.00 | -5.16% | 11,268,866 |
| Feb 4, 2026 | 293.98 | 318.00 | 293.00 | 311.05 | 311.05 | 3.27% | 8,666,679 |
| Feb 3, 2026 | 266.00 | 302.00 | 265.27 | 301.20 | 301.20 | 18.06% | 9,528,142 |
| Feb 2, 2026 | 251.98 | 265.00 | 249.11 | 255.13 | 255.13 | 1.25% | 7,428,683 |
| Jan 30, 2026 | 215.80 | 255.19 | 210.87 | 251.98 | 251.98 | 16.77% | 7,627,615 |
| Jan 29, 2026 | 214.88 | 224.45 | 208.50 | 215.80 | 215.80 | -2.01% | 6,202,167 |
| Jan 28, 2026 | 212.00 | 224.49 | 208.01 | 220.22 | 220.22 | 3.89% | 5,276,812 |
| Jan 27, 2026 | 188.65 | 217.99 | 182.28 | 211.98 | 211.98 | 12.10% | 7,230,618 |
| Jan 26, 2026 | 189.59 | 196.09 | 187.20 | 189.10 | 189.10 | -0.50% | 2,261,376 |
| Jan 23, 2026 | 195.00 | 195.00 | 186.38 | 190.05 | 190.05 | -2.45% | 3,234,656 |
| Jan 22, 2026 | 204.80 | 209.50 | 190.10 | 194.83 | 194.83 | -3.50% | 4,676,198 |
| 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 |