Skip to main content
logo
Focus Technology Co., Ltd. (SHE:002315)
China flag China · Delayed Price · Currency is CNY
24.53
-0.43 (-1.72%)
Sep 10, 2026, 3:04 PM CST

Focus Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202624.8125.0824.5024.5324.53-1.72%3,997,280
Sep 9, 202625.4825.4924.7724.9624.96-2.04%7,131,010
Sep 8, 202626.0226.4025.7025.9825.48-0.12%7,717,968
Sep 7, 202626.7126.8525.8326.0125.51-1.70%11,827,090
Sep 4, 202625.7627.1825.7226.4625.953.48%12,033,500
Sep 3, 202625.9226.2825.4025.5725.08-1.20%5,321,638
Sep 2, 202626.1826.3025.7025.8825.38-1.90%5,373,379
Sep 1, 202625.8426.6525.8026.3825.872.73%9,557,421
Aug 31, 202625.0025.8525.0025.6825.190.98%6,658,130
Aug 28, 202625.4425.9025.3025.4324.940.47%7,050,122
Aug 27, 202625.8425.9825.1025.3124.82-2.01%7,790,674
Aug 26, 202625.8026.4425.5625.8325.332.09%10,519,742
Aug 25, 202625.1425.5925.0225.3024.810.64%4,272,864
Aug 24, 202625.9025.9825.0225.1424.66-2.82%4,700,445
Aug 21, 202625.1925.9924.8825.8725.371.97%6,882,246
Aug 20, 202624.6925.6624.6925.3724.882.80%8,231,403
Aug 19, 202625.3125.4524.6024.6824.21-3.14%6,865,554
Aug 18, 202625.7725.7824.8625.4824.99-1.32%8,765,529
Aug 17, 202626.2826.4825.6625.8225.32-2.53%8,542,577
Aug 14, 202626.7727.0626.0526.4925.98-1.05%6,883,234
Aug 13, 202627.2027.8826.7426.7726.25-1.69%7,805,443
Aug 12, 202627.1527.7227.0527.2326.71-0.04%5,979,137
Aug 11, 202627.8528.0027.2127.2426.72-2.12%6,003,061
Aug 10, 202627.3028.1627.2727.8327.291.94%10,136,290
Aug 7, 202627.5127.5826.4927.3026.77-0.80%13,587,914
Aug 6, 202628.4128.7027.3827.5226.99-2.24%12,177,806
Aug 5, 202627.5728.8327.5228.1527.611.59%14,421,974
Aug 4, 202627.2728.2827.0927.7127.181.99%14,552,593
Aug 3, 202627.3027.8827.0027.1726.651.04%17,043,928
Jul 31, 202625.4827.5025.4826.8926.374.06%19,160,026
Jul 30, 202625.1526.4525.1025.8425.342.09%12,764,408
Jul 29, 202625.0825.4824.9125.3124.820.80%8,503,518
Jul 28, 202624.4125.2724.2125.1124.632.87%10,235,241
Jul 27, 202623.7824.6523.6224.4123.943.56%7,015,650
Jul 24, 202624.1424.5023.5623.5723.12-3.32%6,054,414
Jul 23, 202624.5224.5724.0524.3823.91-1.34%7,520,566
Jul 22, 202624.8025.0124.4524.7124.23-2.02%10,837,721
Jul 21, 202624.6326.0424.5525.2224.731.41%16,184,220
Jul 20, 202624.4424.9824.1824.8724.392.85%12,196,600
Jul 17, 202624.8525.3024.1124.1823.71-3.67%13,317,091
Jul 16, 202623.7925.2523.6225.1024.625.73%16,767,497
Jul 15, 202622.3424.3222.1823.7423.286.12%11,540,018
Jul 14, 202622.6522.9822.0422.3721.94-1.02%4,930,072
Jul 13, 202623.4623.7322.3722.6022.17-4.07%6,893,630
Jul 10, 202623.1324.0822.7523.5623.111.86%7,380,018
Jul 9, 202623.2423.6522.7623.1322.68-0.98%5,705,670
Jul 8, 202623.3023.8823.0223.3622.910.26%5,138,346
Jul 7, 202623.8924.0023.2123.3022.85-2.43%4,034,331
Jul 6, 202624.0724.3523.7123.8823.42-1.36%4,339,300
Jul 3, 202623.9724.4223.7324.2123.740.88%5,777,727