Focuslight Technologies Inc (SHA:688167)
China · Delayed Price · Currency is CNY 137.90
-0.70 (-0.51%)
At close: Nov 9, 2026
Focuslight Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 139.66 | 143.20 | 134.33 | 137.90 | 137.90 | -0.51% | 5,242,842 |
| Nov 6, 2026 | 130.00 | 142.86 | 127.88 | 138.60 | 138.60 | -6.94% | 7,813,563 |
| Nov 5, 2026 | 143.33 | 154.99 | 142.25 | 148.94 | 148.94 | -0.09% | 8,456,529 |
| Nov 4, 2026 | 136.48 | 149.92 | 129.42 | 149.07 | 149.07 | 9.45% | 9,132,519 |
| Nov 3, 2026 | 149.82 | 149.82 | 134.35 | 136.20 | 136.20 | -10.32% | 7,632,284 |
| Nov 2, 2026 | 153.10 | 156.00 | 146.79 | 151.88 | 151.88 | 0.45% | 7,185,557 |
| Oct 30, 2026 | 157.47 | 164.52 | 148.00 | 151.20 | 151.20 | -12.29% | 8,562,563 |
| Oct 29, 2026 | 194.00 | 194.00 | 171.23 | 172.39 | 172.39 | -11.26% | 7,645,973 |
| Oct 28, 2026 | 190.00 | 198.34 | 186.23 | 194.26 | 194.26 | 4.84% | 4,448,155 |
| Oct 27, 2026 | 200.00 | 201.50 | 185.00 | 185.30 | 185.30 | -3.99% | 4,199,587 |
| Oct 26, 2026 | 196.92 | 198.97 | 187.20 | 193.00 | 193.00 | -3.66% | 3,938,373 |
| Oct 23, 2026 | 198.20 | 202.84 | 178.26 | 200.34 | 200.34 | 0.18% | 6,831,500 |
| Oct 22, 2026 | 218.81 | 219.00 | 198.66 | 199.99 | 199.99 | -7.35% | 5,029,289 |
| Oct 21, 2026 | 209.90 | 224.80 | 206.56 | 215.85 | 215.85 | 4.86% | 5,644,719 |
| Oct 20, 2026 | 203.09 | 210.50 | 198.70 | 205.84 | 205.84 | 1.00% | 4,199,181 |
| Oct 19, 2026 | 208.12 | 209.90 | 195.00 | 203.80 | 203.80 | -2.39% | 4,734,263 |
| Oct 16, 2026 | 221.88 | 221.91 | 206.69 | 208.80 | 208.80 | -1.96% | 4,879,281 |
| Oct 15, 2026 | 222.50 | 225.00 | 208.00 | 212.98 | 212.98 | -7.89% | 6,461,956 |
| Oct 14, 2026 | 240.02 | 243.90 | 230.08 | 231.23 | 231.23 | -4.17% | 3,723,216 |
| Oct 13, 2026 | 225.09 | 245.45 | 221.00 | 241.28 | 241.28 | 2.47% | 7,233,404 |
| Oct 12, 2026 | 232.01 | 246.36 | 231.40 | 235.46 | 235.46 | -1.07% | 4,170,576 |
| Oct 9, 2026 | 240.00 | 252.43 | 230.02 | 238.00 | 238.00 | -2.81% | 6,703,437 |
| Oct 8, 2026 | 282.00 | 282.79 | 242.27 | 244.88 | 244.88 | -13.43% | 8,704,392 |
| Sep 30, 2026 | 288.80 | 288.94 | 279.10 | 282.88 | 282.88 | -0.49% | 3,803,672 |
| Sep 29, 2026 | 274.00 | 289.21 | 271.09 | 284.26 | 284.26 | 3.05% | 5,739,818 |
| Sep 28, 2026 | 290.00 | 290.88 | 268.03 | 275.84 | 275.84 | -6.13% | 6,410,728 |
| Sep 24, 2026 | 307.60 | 307.65 | 292.01 | 293.84 | 293.84 | -4.88% | 5,215,903 |
| Sep 23, 2026 | 296.05 | 312.93 | 295.01 | 308.90 | 308.90 | 4.45% | 7,435,707 |
| Sep 22, 2026 | 306.37 | 308.00 | 295.40 | 295.74 | 295.74 | -1.26% | 4,997,489 |
| Sep 21, 2026 | 311.00 | 313.00 | 295.58 | 299.51 | 299.51 | -3.89% | 8,132,831 |
| Sep 18, 2026 | 308.00 | 316.85 | 304.44 | 311.62 | 311.62 | 2.99% | 6,498,239 |
| Sep 17, 2026 | 308.00 | 308.99 | 297.19 | 302.56 | 302.56 | 0.46% | 6,014,037 |
| Sep 16, 2026 | 276.60 | 303.99 | 273.12 | 301.16 | 301.16 | 9.12% | 9,052,221 |
| Sep 15, 2026 | 280.00 | 287.02 | 273.51 | 276.00 | 276.00 | -3.76% | 7,113,861 |
| Sep 14, 2026 | 275.00 | 292.87 | 268.10 | 286.78 | 286.78 | 0.06% | 6,858,551 |
| Sep 11, 2026 | 307.00 | 314.00 | 277.00 | 286.60 | 286.60 | -9.02% | 12,791,430 |
| Sep 10, 2026 | 295.98 | 322.24 | 293.00 | 315.00 | 315.00 | 4.12% | 10,786,147 |
| 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 |