Skip to main content
logo
Focused Photonics (Hangzhou), Inc. (SHE:300203)
China flag China · Delayed Price · Currency is CNY
13.63
+0.24 (1.79%)
Mar 27, 2026, 3:04 PM CST

SHE:300203 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202613.6213.8313.3613.3913.39-2.12%5,702,500
Mar 25, 202613.3613.6813.3313.6813.682.70%7,809,828
Mar 24, 202613.1013.3912.8913.3213.323.66%16,772,850
Mar 23, 202613.3713.4012.6612.8512.85-5.58%16,696,980
Mar 20, 202614.0514.1113.5913.6113.61-3.13%6,179,071
Mar 19, 202614.1714.3613.9714.0514.05-2.02%4,883,233
Mar 18, 202614.2414.4314.1514.3414.340.70%4,116,216
Mar 17, 202614.5314.5514.2214.2414.24-2.00%5,282,392
Mar 16, 202614.4114.6014.3614.5314.530.35%4,142,712
Mar 13, 202614.6514.8114.4614.4814.48-1.83%7,232,291
Mar 12, 202614.9215.1614.6914.7514.75-1.27%5,894,687
Mar 11, 202614.9015.2314.8614.9414.940.27%6,942,783
Mar 10, 202614.8815.0914.8814.9014.900.95%5,003,588
Mar 9, 202614.6214.9114.2814.7614.76-0.67%9,129,396
Mar 6, 202614.6414.9714.6014.8614.860.54%4,899,001
Mar 5, 202615.1115.1614.6214.7814.78-0.61%6,663,100
Mar 4, 202614.8415.1514.5014.8714.87-1.59%8,102,294
Mar 3, 202615.7915.9814.9915.1115.11-3.70%11,260,670
Mar 2, 202616.0016.2515.6015.6915.69-3.27%9,920,748
Feb 27, 202615.9116.4115.8816.2216.221.00%10,956,120
Feb 26, 202616.0016.1415.7116.0616.060.50%8,795,485
Feb 25, 202616.1216.1615.9315.9815.98-0.81%6,296,021
Feb 24, 202616.1216.2715.9316.1116.110.81%5,484,104
Feb 13, 202615.9916.2815.8415.9815.980.31%8,591,310
Feb 12, 202616.0116.1215.8315.9315.93-0.44%4,982,410
Feb 11, 202615.9716.2115.9016.0016.000.19%4,173,596
Feb 10, 202616.2116.3215.9315.9715.97-1.05%7,251,723
Feb 9, 202616.0616.3415.8216.1416.141.45%10,286,640
Feb 6, 202615.1516.1315.1515.9115.914.40%13,676,800
Feb 5, 202615.2015.6015.1715.2415.24-0.20%4,620,333
Feb 4, 202615.3115.3715.1615.2715.27-0.39%4,524,234
Feb 3, 202615.1115.4214.9615.3315.331.59%6,511,800
Feb 2, 202615.3415.4915.0515.0915.09-2.27%8,038,550
Jan 30, 202615.1615.6114.9515.4415.44-1.78%10,908,940
Jan 29, 202615.8115.9815.5715.7215.72-1.44%6,979,743
Jan 28, 202616.1316.3015.8115.9515.95-1.30%6,724,702
Jan 27, 202616.3816.3915.6616.1616.16-1.58%10,073,840
Jan 26, 202616.9016.9316.1316.4216.42-2.67%11,550,726
Jan 23, 202616.8217.1516.8216.8716.87-0.18%9,065,034
Jan 22, 202616.5716.9616.4116.9016.902.05%11,104,450
Jan 21, 202616.2716.7316.1716.5616.561.04%9,211,700
Jan 20, 202616.4616.6916.1916.3916.39-0.43%8,313,640
Jan 19, 202616.4116.6516.3016.4616.46-0.12%6,176,215
Jan 16, 202616.5916.6216.2216.4816.480.06%9,159,106
Jan 15, 202616.5616.6516.3016.4716.47-1.20%10,213,200
Jan 14, 202616.2817.2216.2816.6716.672.58%19,400,050
Jan 13, 202616.8016.8316.2516.2516.25-2.93%12,412,190
Jan 12, 202616.4216.8816.3616.7416.741.95%14,041,050
Jan 9, 202616.4016.6916.2716.4216.420.06%10,646,640
Jan 8, 202616.1716.4916.1616.4116.411.05%8,604,783