Focuslight Technologies Inc (SHA:688167)
China · Delayed Price · Currency is CNY 465.84
+12.84 (2.83%)
At close: May 28, 2026
Focuslight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 464.64 | 490.00 | 448.91 | 453.00 | 453.00 | -2.16% | 5,672,916 |
| May 26, 2026 | 494.00 | 494.93 | 446.62 | 463.01 | 463.01 | -8.13% | 6,262,870 |
| May 25, 2026 | 466.97 | 509.00 | 453.00 | 504.00 | 504.00 | 7.93% | 6,976,746 |
| May 22, 2026 | 466.60 | 483.10 | 461.00 | 466.97 | 466.97 | 1.41% | 5,518,970 |
| May 21, 2026 | 510.00 | 515.00 | 457.00 | 460.48 | 460.48 | -5.29% | 7,579,755 |
| May 20, 2026 | 474.35 | 492.00 | 456.00 | 486.21 | 486.21 | 2.00% | 5,592,575 |
| May 19, 2026 | 488.37 | 495.80 | 446.00 | 476.66 | 476.66 | -3.88% | 6,186,062 |
| May 18, 2026 | 508.22 | 521.88 | 485.11 | 495.88 | 495.88 | -3.52% | 6,306,623 |
| May 15, 2026 | 520.00 | 530.00 | 478.37 | 513.97 | 513.97 | 1.98% | 6,843,033 |
| May 14, 2026 | 526.88 | 549.00 | 501.00 | 503.98 | 503.98 | -2.46% | 7,844,181 |
| May 13, 2026 | 461.11 | 524.20 | 461.11 | 516.70 | 516.70 | 8.78% | 8,221,375 |
| May 12, 2026 | 488.10 | 491.23 | 455.40 | 475.00 | 475.00 | -0.65% | 6,562,354 |
| May 11, 2026 | 460.08 | 496.00 | 455.00 | 478.10 | 478.10 | 10.00% | 9,007,168 |
| May 8, 2026 | 430.00 | 436.98 | 402.35 | 434.64 | 434.64 | 2.91% | 9,028,356 |
| May 7, 2026 | 352.00 | 422.35 | 348.18 | 422.35 | 422.35 | 20.00% | 9,059,178 |
| May 6, 2026 | 365.13 | 370.00 | 348.00 | 351.96 | 351.96 | -1.68% | 5,631,755 |
| Apr 30, 2026 | 354.00 | 361.79 | 349.02 | 357.98 | 357.98 | 2.46% | 3,808,190 |
| Apr 29, 2026 | 355.36 | 363.80 | 340.00 | 349.40 | 349.40 | -4.59% | 4,743,004 |
| Apr 28, 2026 | 366.00 | 376.96 | 360.30 | 366.19 | 366.19 | 1.47% | 4,680,461 |
| Apr 27, 2026 | 348.00 | 361.00 | 338.38 | 360.90 | 360.90 | 2.53% | 4,660,852 |
| Apr 24, 2026 | 358.01 | 369.19 | 341.36 | 352.00 | 352.00 | -1.95% | 5,621,859 |
| Apr 23, 2026 | 395.00 | 408.83 | 358.00 | 359.00 | 359.00 | -8.65% | 7,347,757 |
| Apr 22, 2026 | 368.00 | 401.89 | 365.00 | 393.00 | 393.00 | 4.63% | 6,232,219 |
| Apr 21, 2026 | 371.83 | 381.21 | 366.33 | 375.60 | 375.60 | -0.87% | 4,004,392 |
| Apr 20, 2026 | 393.72 | 395.95 | 369.98 | 378.88 | 378.88 | -2.58% | 6,259,331 |
| Apr 17, 2026 | 400.00 | 418.00 | 376.94 | 388.93 | 388.93 | -1.79% | 8,135,334 |
| Apr 16, 2026 | 379.00 | 400.98 | 375.01 | 396.00 | 396.00 | 4.22% | 4,858,393 |
| Apr 15, 2026 | 380.93 | 399.99 | 366.04 | 379.98 | 379.98 | -2.16% | 7,316,462 |
| Apr 14, 2026 | 398.21 | 420.98 | 384.25 | 388.38 | 388.38 | -3.05% | 7,017,766 |
| Apr 13, 2026 | 382.28 | 406.98 | 372.00 | 400.60 | 400.60 | 3.17% | 5,067,965 |
| Apr 10, 2026 | 391.50 | 398.86 | 378.50 | 388.30 | 388.30 | -0.39% | 5,472,707 |
| Apr 9, 2026 | 387.77 | 402.84 | 384.00 | 389.83 | 389.83 | -0.30% | 4,884,166 |
| Apr 8, 2026 | 398.00 | 398.16 | 377.39 | 391.00 | 391.00 | 5.61% | 5,511,280 |
| Apr 7, 2026 | 380.00 | 388.00 | 364.00 | 370.22 | 370.22 | -5.35% | 6,243,690 |
| Apr 3, 2026 | 395.00 | 418.13 | 390.61 | 391.14 | 391.14 | 4.40% | 7,069,136 |
| Apr 2, 2026 | 367.99 | 394.88 | 367.99 | 374.64 | 374.64 | 2.36% | 6,913,849 |
| Apr 1, 2026 | 340.00 | 369.00 | 334.62 | 366.00 | 366.00 | 12.62% | 8,163,425 |
| Mar 31, 2026 | 334.00 | 341.26 | 319.02 | 324.99 | 324.99 | -6.48% | 6,091,478 |
| Mar 30, 2026 | 335.00 | 353.00 | 326.26 | 347.52 | 347.52 | 0.24% | 4,478,184 |
| 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 |