Focuslight Technologies Inc (SHA:688167)
China · Delayed Price · Currency is CNY 302.55
+0.42 (0.14%)
At close: Sep 9, 2026
Focuslight Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 315.10 | 320.00 | 300.30 | 302.55 | 302.55 | 0.14% | 9,264,705 |
| Sep 8, 2026 | 311.00 | 318.88 | 299.50 | 302.13 | 302.13 | -4.45% | 9,518,702 |
| Sep 7, 2026 | 307.58 | 318.18 | 305.27 | 316.20 | 316.20 | 5.58% | 11,344,616 |
| Sep 4, 2026 | 295.00 | 321.98 | 292.00 | 299.50 | 299.50 | 5.39% | 13,674,348 |
| Sep 3, 2026 | 284.27 | 288.98 | 273.00 | 284.18 | 284.18 | 1.87% | 8,384,182 |
| Sep 2, 2026 | 277.24 | 288.59 | 271.00 | 278.97 | 278.97 | -2.12% | 8,211,186 |
| Sep 1, 2026 | 300.00 | 300.29 | 283.00 | 285.01 | 285.01 | -1.72% | 10,875,850 |
| Aug 31, 2026 | 289.80 | 303.00 | 285.06 | 289.99 | 289.99 | -1.70% | 7,823,990 |
| Aug 28, 2026 | 289.93 | 307.83 | 285.00 | 295.00 | 295.00 | 1.37% | 11,554,944 |
| Aug 27, 2026 | 270.00 | 298.00 | 269.00 | 291.00 | 291.00 | 11.07% | 10,870,882 |
| Aug 26, 2026 | 268.95 | 269.92 | 250.59 | 262.00 | 262.00 | -0.98% | 6,459,903 |
| Aug 25, 2026 | 264.23 | 269.00 | 253.00 | 264.59 | 264.59 | -2.83% | 6,757,503 |
| Aug 24, 2026 | 274.91 | 284.42 | 258.22 | 272.30 | 272.30 | -3.12% | 9,631,444 |
| Aug 21, 2026 | 284.09 | 293.99 | 276.00 | 281.07 | 281.07 | -0.68% | 11,241,510 |
| Aug 20, 2026 | 270.50 | 288.08 | 257.13 | 283.00 | 283.00 | 6.03% | 12,508,370 |
| Aug 19, 2026 | 274.88 | 286.68 | 262.15 | 266.90 | 266.90 | -7.49% | 13,104,410 |
| Aug 18, 2026 | 288.00 | 294.99 | 278.89 | 288.50 | 288.50 | -0.93% | 11,702,380 |
| Aug 17, 2026 | 279.90 | 291.27 | 273.88 | 291.20 | 291.20 | 7.47% | 13,328,612 |
| Aug 14, 2026 | 255.86 | 278.30 | 252.03 | 270.95 | 270.95 | 5.90% | 14,503,550 |
| Aug 13, 2026 | 255.11 | 269.68 | 250.55 | 255.86 | 255.86 | 4.21% | 19,184,605 |
| Aug 12, 2026 | 207.00 | 245.52 | 205.00 | 245.52 | 245.52 | 20.00% | 8,614,716 |
| Aug 11, 2026 | 200.04 | 209.88 | 195.90 | 204.60 | 204.60 | 0.85% | 8,077,984 |
| Aug 10, 2026 | 215.00 | 222.45 | 195.50 | 202.88 | 202.88 | -8.16% | 12,170,276 |
| Aug 7, 2026 | 210.64 | 223.90 | 209.28 | 220.90 | 220.90 | 5.88% | 11,250,348 |
| Aug 6, 2026 | 200.00 | 212.37 | 198.00 | 208.64 | 208.64 | 0.14% | 9,939,369 |
| Aug 5, 2026 | 189.00 | 209.50 | 187.17 | 208.35 | 208.35 | 3.15% | 13,021,031 |
| Aug 4, 2026 | 185.00 | 202.80 | 181.06 | 201.99 | 201.99 | 13.66% | 11,390,130 |
| Aug 3, 2026 | 173.56 | 185.00 | 168.59 | 177.72 | 177.72 | 1.30% | 9,032,920 |
| Jul 31, 2026 | 175.00 | 188.43 | 173.00 | 175.44 | 175.44 | 11.16% | 10,596,333 |
| Jul 30, 2026 | 181.26 | 182.00 | 155.50 | 157.82 | 157.82 | -13.24% | 11,951,560 |
| Jul 29, 2026 | 195.32 | 195.32 | 172.00 | 181.90 | 181.90 | -5.03% | 9,664,001 |
| Jul 28, 2026 | 217.00 | 220.00 | 190.00 | 191.53 | 191.53 | -10.96% | 8,170,526 |
| Jul 27, 2026 | 204.64 | 215.11 | 200.00 | 215.11 | 215.11 | 5.60% | 6,305,398 |
| Jul 24, 2026 | 211.48 | 213.50 | 202.22 | 203.70 | 203.70 | -2.77% | 5,235,720 |
| Jul 23, 2026 | 223.82 | 227.00 | 206.67 | 209.50 | 209.50 | -5.18% | 7,788,675 |
| Jul 22, 2026 | 223.50 | 236.83 | 218.00 | 220.95 | 220.95 | -1.01% | 7,574,123 |
| Jul 21, 2026 | 197.91 | 224.81 | 182.65 | 223.20 | 223.20 | 14.97% | 10,994,462 |
| Jul 20, 2026 | 227.90 | 229.50 | 187.09 | 194.13 | 194.13 | -10.76% | 11,725,996 |
| Jul 17, 2026 | 261.50 | 264.29 | 214.51 | 217.54 | 217.54 | -16.81% | 9,192,447 |
| Jul 16, 2026 | 260.79 | 278.88 | 252.00 | 261.50 | 261.50 | 0.77% | 8,378,682 |
| Jul 15, 2026 | 291.00 | 291.49 | 257.02 | 259.51 | 259.51 | -8.07% | 6,616,273 |
| Jul 14, 2026 | 269.26 | 287.80 | 261.51 | 282.28 | 282.28 | 6.74% | 7,013,395 |
| Jul 13, 2026 | 282.00 | 290.00 | 261.40 | 264.45 | 264.45 | -6.26% | 6,135,287 |
| Jul 10, 2026 | 299.00 | 313.50 | 281.00 | 282.10 | 282.10 | -2.39% | 8,456,614 |
| Jul 9, 2026 | 269.85 | 291.80 | 257.68 | 289.00 | 289.00 | 10.31% | 8,245,106 |
| Jul 8, 2026 | 277.00 | 280.00 | 260.31 | 262.00 | 262.00 | -3.21% | 5,208,875 |
| Jul 7, 2026 | 284.47 | 287.88 | 265.10 | 270.68 | 270.68 | -4.24% | 5,670,063 |
| Jul 6, 2026 | 297.52 | 309.83 | 276.13 | 282.67 | 282.67 | -5.06% | 6,746,957 |
| Jul 3, 2026 | 299.00 | 311.88 | 296.10 | 297.75 | 297.75 | -2.25% | 5,230,934 |
| Jul 2, 2026 | 326.58 | 331.68 | 301.90 | 304.60 | 304.60 | -8.52% | 5,940,901 |