Focus Technology Co., Ltd. (SHE:002315)
China · Delayed Price · Currency is CNY 24.70
-0.30 (-1.20%)
Oct 22, 2026, 3:04 PM CST
Focus Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 25.28 | 25.58 | 24.70 | 24.70 | 24.70 | -1.20% | 9,101,800 |
| Oct 21, 2026 | 25.60 | 25.75 | 24.91 | 25.00 | 25.00 | -2.80% | 9,460,745 |
| Oct 20, 2026 | 25.30 | 26.14 | 24.88 | 25.72 | 25.72 | 3.46% | 15,942,600 |
| Oct 19, 2026 | 24.16 | 25.53 | 24.16 | 24.86 | 24.86 | 2.90% | 8,575,376 |
| Oct 16, 2026 | 25.28 | 25.45 | 24.01 | 24.16 | 24.16 | -2.74% | 9,498,178 |
| Oct 15, 2026 | 24.88 | 25.76 | 24.71 | 24.84 | 24.84 | -1.93% | 9,471,185 |
| Oct 14, 2026 | 25.52 | 25.69 | 24.93 | 25.33 | 25.33 | -1.05% | 8,210,976 |
| Oct 13, 2026 | 25.17 | 25.84 | 24.83 | 25.60 | 25.60 | 1.15% | 12,960,540 |
| Oct 12, 2026 | 25.00 | 25.57 | 24.61 | 25.31 | 25.31 | 0.92% | 7,985,840 |
| Oct 9, 2026 | 24.15 | 25.23 | 23.66 | 25.08 | 25.08 | 3.85% | 8,146,185 |
| Oct 8, 2026 | 24.82 | 25.00 | 24.09 | 24.15 | 24.15 | -2.66% | 5,536,192 |
| Sep 30, 2026 | 25.03 | 25.15 | 24.64 | 24.81 | 24.81 | -0.52% | 4,675,881 |
| Sep 29, 2026 | 24.22 | 25.16 | 24.10 | 24.94 | 24.94 | 3.31% | 9,102,544 |
| Sep 28, 2026 | 24.99 | 25.35 | 24.13 | 24.14 | 24.14 | -2.50% | 9,391,439 |
| Sep 24, 2026 | 25.71 | 25.71 | 24.71 | 24.76 | 24.76 | -3.28% | 8,090,000 |
| Sep 23, 2026 | 25.73 | 26.16 | 25.33 | 25.60 | 25.60 | -1.04% | 11,597,938 |
| Sep 22, 2026 | 24.59 | 26.59 | 24.59 | 25.87 | 25.87 | 6.90% | 20,429,655 |
| Sep 21, 2026 | 24.08 | 24.27 | 23.99 | 24.20 | 24.20 | 0.50% | 4,859,037 |
| Sep 18, 2026 | 24.25 | 24.50 | 23.96 | 24.08 | 24.08 | -0.33% | 5,496,610 |
| Sep 17, 2026 | 23.82 | 24.20 | 23.75 | 24.16 | 24.16 | 0.83% | 3,876,953 |
| Sep 16, 2026 | 23.75 | 24.01 | 23.52 | 23.96 | 23.96 | 1.01% | 3,534,938 |
| Sep 15, 2026 | 24.34 | 24.43 | 23.66 | 23.72 | 23.72 | -2.43% | 5,051,510 |
| Sep 14, 2026 | 24.20 | 24.46 | 23.98 | 24.31 | 24.31 | 0.33% | 3,434,020 |
| Sep 11, 2026 | 24.40 | 24.62 | 23.93 | 24.23 | 24.23 | -1.22% | 5,493,950 |
| Sep 10, 2026 | 24.81 | 25.08 | 24.50 | 24.53 | 24.53 | -1.72% | 3,997,280 |
| Sep 9, 2026 | 25.48 | 25.49 | 24.77 | 24.96 | 24.96 | -2.04% | 7,131,010 |
| Sep 8, 2026 | 26.02 | 26.40 | 25.70 | 25.98 | 25.48 | -0.12% | 7,717,968 |
| Sep 7, 2026 | 26.71 | 26.85 | 25.83 | 26.01 | 25.51 | -1.70% | 11,827,090 |
| Sep 4, 2026 | 25.76 | 27.18 | 25.72 | 26.46 | 25.95 | 3.48% | 12,033,500 |
| Sep 3, 2026 | 25.92 | 26.28 | 25.40 | 25.57 | 25.08 | -1.20% | 5,321,638 |
| Sep 2, 2026 | 26.18 | 26.30 | 25.70 | 25.88 | 25.38 | -1.90% | 5,373,379 |
| Sep 1, 2026 | 25.84 | 26.65 | 25.80 | 26.38 | 25.87 | 2.73% | 9,557,421 |
| Aug 31, 2026 | 25.00 | 25.85 | 25.00 | 25.68 | 25.19 | 0.98% | 6,658,130 |
| Aug 28, 2026 | 25.44 | 25.90 | 25.30 | 25.43 | 24.94 | 0.47% | 7,050,122 |
| Aug 27, 2026 | 25.84 | 25.98 | 25.10 | 25.31 | 24.82 | -2.01% | 7,790,674 |
| Aug 26, 2026 | 25.80 | 26.44 | 25.56 | 25.83 | 25.33 | 2.09% | 10,519,742 |
| Aug 25, 2026 | 25.14 | 25.59 | 25.02 | 25.30 | 24.81 | 0.64% | 4,272,864 |
| Aug 24, 2026 | 25.90 | 25.98 | 25.02 | 25.14 | 24.66 | -2.82% | 4,700,445 |
| Aug 21, 2026 | 25.19 | 25.99 | 24.88 | 25.87 | 25.37 | 1.97% | 6,882,246 |
| Aug 20, 2026 | 24.69 | 25.66 | 24.69 | 25.37 | 24.88 | 2.80% | 8,231,403 |
| Aug 19, 2026 | 25.31 | 25.45 | 24.60 | 24.68 | 24.21 | -3.14% | 6,865,554 |
| Aug 18, 2026 | 25.77 | 25.78 | 24.86 | 25.48 | 24.99 | -1.32% | 8,765,529 |
| Aug 17, 2026 | 26.28 | 26.48 | 25.66 | 25.82 | 25.32 | -2.53% | 8,542,577 |
| Aug 14, 2026 | 26.77 | 27.06 | 26.05 | 26.49 | 25.98 | -1.05% | 6,883,234 |
| Aug 13, 2026 | 27.20 | 27.88 | 26.74 | 26.77 | 26.25 | -1.69% | 7,805,443 |
| Aug 12, 2026 | 27.15 | 27.72 | 27.05 | 27.23 | 26.71 | -0.04% | 5,979,137 |
| Aug 11, 2026 | 27.85 | 28.00 | 27.21 | 27.24 | 26.72 | -2.12% | 6,003,061 |
| Aug 10, 2026 | 27.30 | 28.16 | 27.27 | 27.83 | 27.29 | 1.94% | 10,136,290 |
| Aug 7, 2026 | 27.51 | 27.58 | 26.49 | 27.30 | 26.77 | -0.80% | 13,587,914 |
| Aug 6, 2026 | 28.41 | 28.70 | 27.38 | 27.52 | 26.99 | -2.24% | 12,177,806 |