Focus Lightings Tech Co., Ltd. (SHE:300708)
China · Delayed Price · Currency is CNY 10.05
-0.10 (-0.99%)
Jan 22, 2026, 3:04 PM CST
Focus Lightings Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 10.10 | 10.15 | 9.94 | 10.05 | 10.05 | -0.99% | 44,189,010 |
| Jan 21, 2026 | 9.95 | 10.23 | 9.93 | 10.15 | 10.15 | 0.79% | 51,427,544 |
| Jan 20, 2026 | 10.02 | 10.25 | 9.94 | 10.07 | 10.07 | -0.98% | 62,687,650 |
| Jan 19, 2026 | 9.84 | 10.47 | 9.72 | 10.17 | 10.17 | 3.67% | 98,665,450 |
| Jan 16, 2026 | 9.47 | 9.85 | 9.37 | 9.81 | 9.81 | 4.03% | 75,858,340 |
| Jan 15, 2026 | 9.39 | 9.59 | 9.33 | 9.43 | 9.43 | -0.63% | 31,448,550 |
| Jan 14, 2026 | 9.41 | 9.70 | 9.31 | 9.49 | 9.49 | 0.64% | 51,602,210 |
| Jan 13, 2026 | 9.83 | 9.84 | 9.40 | 9.43 | 9.43 | -4.65% | 64,692,450 |
| Jan 12, 2026 | 9.51 | 9.97 | 9.48 | 9.89 | 9.89 | 4.00% | 77,552,110 |
| Jan 9, 2026 | 9.32 | 9.56 | 9.26 | 9.51 | 9.51 | 1.06% | 65,406,370 |
| Jan 8, 2026 | 9.22 | 9.53 | 9.20 | 9.41 | 9.41 | 3.07% | 71,323,010 |
| Jan 7, 2026 | 9.11 | 9.15 | 9.03 | 9.13 | 9.13 | 0.22% | 32,245,420 |
| Jan 6, 2026 | 8.93 | 9.14 | 8.90 | 9.11 | 9.11 | 2.24% | 35,743,430 |
| Jan 5, 2026 | 8.76 | 8.92 | 8.71 | 8.91 | 8.91 | 0.34% | 25,631,460 |
| Dec 31, 2025 | 8.85 | 8.89 | 8.78 | 8.88 | 8.88 | 0.45% | 15,784,590 |
| Dec 30, 2025 | 8.80 | 8.89 | 8.77 | 8.84 | 8.84 | 0.23% | 15,791,310 |
| Dec 29, 2025 | 8.83 | 8.88 | 8.75 | 8.82 | 8.82 | -0.23% | 15,660,750 |
| Dec 26, 2025 | 8.87 | 8.92 | 8.78 | 8.84 | 8.84 | -0.67% | 16,520,910 |
| Dec 25, 2025 | 8.91 | 8.92 | 8.82 | 8.90 | 8.90 | -0.11% | 17,337,500 |
| Dec 24, 2025 | 8.67 | 8.92 | 8.67 | 8.91 | 8.91 | 2.53% | 22,636,390 |
| Dec 23, 2025 | 8.75 | 8.81 | 8.65 | 8.69 | 8.69 | -1.14% | 15,671,080 |
| Dec 22, 2025 | 8.93 | 8.95 | 8.78 | 8.79 | 8.79 | -0.34% | 23,372,369 |
| Dec 19, 2025 | 8.68 | 8.85 | 8.66 | 8.82 | 8.82 | 2.20% | 19,519,530 |
| Dec 18, 2025 | 8.61 | 8.74 | 8.61 | 8.63 | 8.63 | -0.80% | 13,874,550 |
| Dec 17, 2025 | 8.62 | 8.72 | 8.45 | 8.70 | 8.70 | 0.23% | 23,590,360 |
| Dec 16, 2025 | 8.87 | 8.90 | 8.64 | 8.68 | 8.68 | -2.47% | 21,014,810 |
| Dec 15, 2025 | 8.94 | 8.99 | 8.82 | 8.90 | 8.90 | -1.22% | 24,208,960 |
| Dec 12, 2025 | 9.03 | 9.14 | 8.97 | 9.01 | 9.01 | -0.66% | 24,763,168 |
| Dec 11, 2025 | 9.28 | 9.29 | 9.05 | 9.07 | 9.07 | -2.16% | 32,785,930 |
| Dec 10, 2025 | 9.07 | 9.33 | 9.03 | 9.27 | 9.27 | 1.76% | 47,055,224 |
| Dec 9, 2025 | 9.06 | 9.26 | 9.03 | 9.11 | 9.11 | 0.11% | 37,249,020 |
| Dec 8, 2025 | 9.06 | 9.14 | 9.01 | 9.10 | 9.10 | -0.98% | 50,643,100 |
| Dec 5, 2025 | 8.85 | 9.38 | 8.81 | 9.19 | 9.19 | 5.15% | 84,419,550 |
| Dec 4, 2025 | 8.65 | 8.77 | 8.51 | 8.74 | 8.74 | 1.04% | 19,292,640 |
| Dec 3, 2025 | 8.73 | 8.73 | 8.57 | 8.65 | 8.65 | -0.57% | 12,155,120 |
| Dec 2, 2025 | 8.68 | 8.73 | 8.65 | 8.70 | 8.70 | -0.23% | 12,376,540 |
| Dec 1, 2025 | 8.62 | 8.76 | 8.58 | 8.72 | 8.72 | 0.93% | 15,704,570 |
| Nov 28, 2025 | 8.48 | 8.68 | 8.48 | 8.64 | 8.64 | 1.53% | 17,575,400 |
| Nov 27, 2025 | 8.48 | 8.62 | 8.45 | 8.51 | 8.51 | 0.59% | 13,321,915 |
| Nov 26, 2025 | 8.50 | 8.60 | 8.45 | 8.46 | 8.46 | -0.35% | 15,176,144 |
| Nov 25, 2025 | 8.48 | 8.58 | 8.44 | 8.49 | 8.49 | 0.59% | 14,449,110 |
| Nov 24, 2025 | 8.35 | 8.50 | 8.32 | 8.44 | 8.44 | 1.56% | 11,527,440 |
| Nov 21, 2025 | 8.67 | 8.69 | 8.30 | 8.31 | 8.31 | -4.59% | 24,943,670 |
| Nov 20, 2025 | 8.81 | 8.88 | 8.71 | 8.71 | 8.71 | -1.25% | 12,975,060 |
| Nov 19, 2025 | 8.91 | 8.95 | 8.77 | 8.82 | 8.82 | -1.12% | 15,380,940 |
| Nov 18, 2025 | 8.96 | 9.02 | 8.88 | 8.92 | 8.92 | -1.11% | 14,965,550 |
| Nov 17, 2025 | 8.93 | 9.03 | 8.91 | 9.02 | 9.02 | 0.45% | 12,918,090 |
| Nov 14, 2025 | 9.06 | 9.10 | 8.98 | 8.98 | 8.98 | -1.43% | 19,425,380 |
| Nov 13, 2025 | 9.02 | 9.16 | 9.00 | 9.11 | 9.11 | 0.55% | 18,938,390 |
| Nov 12, 2025 | 9.21 | 9.23 | 9.00 | 9.06 | 9.06 | -1.84% | 24,101,470 |