Focuslight Technologies Inc (SHA:688167)
China · Delayed Price · Currency is CNY 157.82
-24.08 (-13.24%)
At close: Jul 30, 2026
Focuslight Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 354.17 | 356.89 | 328.50 | 332.98 | 332.98 | -5.99% | 6,706,416 |
| Jun 30, 2026 | 335.00 | 355.00 | 327.47 | 354.21 | 354.21 | 6.21% | 6,897,050 |
| Jun 29, 2026 | 351.32 | 355.80 | 313.00 | 333.50 | 333.50 | -5.07% | 8,316,388 |
| Jun 26, 2026 | 365.10 | 370.40 | 343.13 | 351.32 | 351.32 | -6.98% | 6,567,475 |
| Jun 25, 2026 | 375.05 | 383.85 | 364.00 | 377.68 | 377.68 | 0.71% | 8,015,524 |
| Jun 24, 2026 | 356.87 | 377.90 | 355.20 | 375.00 | 375.00 | 4.62% | 8,243,958 |
| Jun 23, 2026 | 370.00 | 375.98 | 354.58 | 358.44 | 358.44 | -4.41% | 5,964,252 |
| Jun 22, 2026 | 386.33 | 394.00 | 362.99 | 374.99 | 374.99 | -4.58% | 8,794,311 |
| Jun 18, 2026 | 395.00 | 403.70 | 389.00 | 393.00 | 393.00 | -1.56% | 7,659,489 |
| Jun 17, 2026 | 401.02 | 418.00 | 394.00 | 399.23 | 399.23 | -3.33% | 8,325,420 |
| Jun 16, 2026 | 399.74 | 424.88 | 385.51 | 413.00 | 413.00 | 3.70% | 12,874,418 |
| Jun 15, 2026 | 345.00 | 398.26 | 342.02 | 398.26 | 398.26 | 20.00% | 11,277,970 |
| Jun 12, 2026 | 372.00 | 372.60 | 328.00 | 331.88 | 331.88 | -2.06% | 16,729,370 |
| Jun 11, 2026 | 330.00 | 338.86 | 316.00 | 338.86 | 338.86 | 20.00% | 5,449,673 |
| Jun 10, 2026 | 292.90 | 297.97 | 275.60 | 282.38 | 282.38 | -7.13% | 5,789,415 |
| Jun 9, 2026 | 291.58 | 309.31 | 286.21 | 304.05 | 304.05 | 6.36% | 5,738,627 |
| Jun 8, 2026 | 284.14 | 293.31 | 276.55 | 285.86 | 285.86 | -7.03% | 7,223,207 |
| Jun 5, 2026 | 306.20 | 325.86 | 303.81 | 307.48 | 307.48 | -2.12% | 6,830,243 |
| Jun 4, 2026 | 318.62 | 326.90 | 309.57 | 314.14 | 314.14 | -4.67% | 6,520,535 |
| Jun 3, 2026 | 324.14 | 343.29 | 319.31 | 329.54 | 329.54 | 8.23% | 10,206,352 |
| Jun 2, 2026 | 295.17 | 304.70 | 288.28 | 304.48 | 304.48 | 4.75% | 5,730,559 |
| Jun 1, 2026 | 306.21 | 317.24 | 287.59 | 290.68 | 290.68 | -5.92% | 7,004,317 |
| May 29, 2026 | 321.08 | 329.66 | 303.69 | 308.97 | 308.97 | -3.83% | 7,653,722 |
| May 28, 2026 | 311.72 | 323.37 | 291.17 | 321.27 | 321.27 | 2.83% | 8,991,350 |
| May 27, 2026 | 320.44 | 337.93 | 309.59 | 312.41 | 312.41 | -2.16% | 8,225,727 |
| May 26, 2026 | 340.69 | 341.33 | 308.01 | 319.32 | 319.32 | -8.13% | 9,081,160 |
| May 25, 2026 | 322.05 | 351.03 | 312.41 | 347.59 | 347.59 | 7.93% | 10,116,281 |
| May 22, 2026 | 321.79 | 333.17 | 317.93 | 322.05 | 322.05 | 1.41% | 8,002,505 |
| May 21, 2026 | 351.72 | 355.17 | 315.17 | 317.57 | 317.57 | -5.29% | 10,990,644 |
| May 20, 2026 | 327.14 | 339.31 | 314.48 | 335.32 | 335.32 | 2.00% | 8,109,233 |