Skip to main content
logo
Focus Technology Co., Ltd. (SHE:002315)
China flag China · Delayed Price · Currency is CNY
25.84
+0.53 (2.09%)
Jul 30, 2026, 3:04 PM CST

Focus Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202624.4126.4524.4126.00-2.73%8,524,176
Jul 29, 202625.0825.4824.9125.3125.310.80%8,503,518
Jul 28, 202624.4125.2724.2125.1125.112.87%10,235,241
Jul 27, 202623.7824.6523.6224.4124.413.56%7,017,850
Jul 24, 202624.1424.5023.5623.5723.57-3.32%6,054,614
Jul 23, 202624.5224.5724.0524.3824.38-1.34%7,521,466
Jul 22, 202624.8025.0124.4524.7124.71-2.02%10,837,720
Jul 21, 202624.6326.0424.5525.2225.221.41%16,188,820
Jul 20, 202624.4424.9824.1824.8724.872.85%12,196,600
Jul 17, 202624.8525.3024.1124.1824.18-3.67%13,317,090
Jul 16, 202623.7925.2523.6225.1025.105.73%16,767,490
Jul 15, 202622.3424.3222.1823.7423.746.12%11,540,018
Jul 14, 202622.6522.9822.0422.3722.37-1.02%4,930,072
Jul 13, 202623.4623.7322.3722.6022.60-4.07%6,893,630
Jul 10, 202623.1324.0822.7523.5623.561.86%7,380,018
Jul 9, 202623.2423.6522.7623.1323.13-0.98%5,706,070
Jul 8, 202623.3023.8823.0223.3623.360.26%5,138,346
Jul 7, 202623.8924.0023.2123.3023.30-2.43%4,034,331
Jul 6, 202624.0724.3523.7123.8823.88-1.36%4,339,300
Jul 3, 202623.9724.4223.7324.2124.210.88%5,777,727
Jul 2, 202624.3024.5723.8824.0024.000.13%7,052,028
Jul 1, 202623.3524.2423.2523.9723.972.96%7,435,110
Jun 30, 202622.8123.4322.7223.2823.281.75%5,486,437
Jun 29, 202622.7123.3722.4122.8822.880.70%5,946,847
Jun 26, 202623.1223.4222.3722.7222.72-2.82%7,391,049
Jun 25, 202623.8024.2523.2823.3823.38-2.22%6,662,389
Jun 24, 202624.3524.5723.6223.9123.91-1.65%5,693,680
Jun 23, 202624.6725.0024.1624.3124.31-2.25%5,751,981
Jun 22, 202624.8224.8823.6124.8724.870.28%10,217,740
Jun 18, 202624.4525.1324.2224.8024.801.43%5,601,555
Jun 17, 202624.9024.9224.2524.4524.45-1.93%4,922,407
Jun 16, 202625.1425.1424.6824.9324.93-0.84%4,808,200
Jun 15, 202624.8625.3724.8525.1425.141.82%5,076,694
Jun 12, 202624.3624.7923.9124.6924.692.45%6,005,897
Jun 11, 202624.9825.0524.0124.1024.10-3.25%6,768,559
Jun 10, 202625.3525.6824.6824.9124.91-2.85%6,648,548
Jun 9, 202625.9126.1725.4625.6425.64-1.04%5,480,882
Jun 8, 202626.0026.5125.6125.9125.91-1.48%5,677,710
Jun 5, 202626.8026.9226.2726.3026.30-1.20%5,743,610
Jun 4, 202627.2627.4826.5326.6226.62-3.27%6,238,902
Jun 3, 202628.2028.3027.3327.5227.52-3.37%8,531,930
Jun 2, 202628.6229.8228.3628.4828.480.67%12,484,540
Jun 1, 202626.9328.8026.8428.2928.294.97%11,899,110
May 29, 202626.8627.3926.7826.9526.950.94%6,567,110
May 28, 202627.5027.5226.3326.7026.70-2.20%7,171,484
May 27, 202627.2027.8427.0727.3027.300.07%7,745,160
May 26, 202627.1327.4726.4527.2827.28-0.44%8,631,164
May 25, 202629.1729.3027.1027.4027.40-6.04%15,825,730
May 22, 202629.6829.9228.9929.1629.16-1.65%8,249,268
May 21, 202630.7330.9429.5529.6529.65-3.04%9,453,624