Skip to main content
Focus Technology Co., Ltd. (SHE:002315)
China flag China · Delayed Price · Currency is CNY
29.08
-0.59 (-1.99%)
Nov 11, 2026, 3:04 PM CST

Focus Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202630.2430.2428.9529.0829.08-1.99%9,795,394
Nov 10, 202629.4929.9828.9829.6729.671.09%11,211,424
Nov 9, 202630.2430.8029.3429.3529.35-2.23%11,815,546
Nov 6, 202629.1530.8429.1030.0230.02-14,979,931
Nov 5, 202628.5030.0728.4530.0230.025.59%21,610,252
Nov 4, 202628.1528.5627.9328.4328.430.96%11,851,778
Nov 3, 202628.0028.6627.8028.1628.16-0.07%13,587,045
Nov 2, 202626.3828.6626.3028.1828.187.68%22,704,769
Oct 30, 202626.4927.9126.1026.1726.17-2.46%14,721,396
Oct 29, 202627.4127.5126.7326.8326.83-2.12%10,112,580
Oct 28, 202627.5727.8626.8927.4127.41-0.40%14,205,633
Oct 27, 202628.1928.7027.5027.5227.52-2.38%16,824,050
Oct 26, 202627.4428.7927.1628.1928.196.78%31,916,496
Oct 23, 202624.4026.4024.2226.4026.406.88%19,656,616
Oct 22, 202625.0025.5824.7024.7024.70-1.20%8,944,200
Oct 21, 202625.6025.7524.9125.0025.00-2.80%9,460,745
Oct 20, 202625.3026.1424.8825.7225.723.46%15,935,400
Oct 19, 202624.1625.5324.1624.8624.862.90%8,572,876
Oct 16, 202625.2825.4524.0124.1624.16-2.74%9,498,178
Oct 15, 202624.8825.7624.7124.8424.84-1.93%9,471,185
Oct 14, 202625.5225.6924.9325.3325.33-1.05%8,210,976
Oct 13, 202625.1725.8424.8325.6025.601.15%12,960,540
Oct 12, 202625.0025.5724.6125.3125.310.92%7,985,840
Oct 9, 202624.1525.2323.6625.0825.083.85%8,146,185
Oct 8, 202624.8225.0024.0924.1524.15-2.66%5,536,192
Sep 30, 202625.0325.1524.6424.8124.81-0.52%4,675,881
Sep 29, 202624.2225.1624.1024.9424.943.31%9,102,544
Sep 28, 202624.9925.3524.1324.1424.14-2.50%9,391,439
Sep 24, 202625.7125.7124.7124.7624.76-3.28%8,090,000
Sep 23, 202625.7326.1625.3325.6025.60-1.04%11,597,938
Sep 22, 202624.5926.5924.5925.8725.876.90%20,429,655
Sep 21, 202624.0824.2723.9924.2024.200.50%4,859,037
Sep 18, 202624.2524.5023.9624.0824.08-0.33%5,496,610
Sep 17, 202623.8224.2023.7524.1624.160.83%3,876,953
Sep 16, 202623.7524.0123.5223.9623.961.01%3,534,938
Sep 15, 202624.3424.4323.6623.7223.72-2.43%5,051,510
Sep 14, 202624.2024.4623.9824.3124.310.33%3,434,020
Sep 11, 202624.4024.6223.9324.2324.23-1.22%5,493,950
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