Focuslight Technologies Inc (SHA:688167)
China · Delayed Price · Currency is CNY 284.26
+8.42 (3.05%)
At close: Sep 29, 2026
Focuslight Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |