Focus Lightings Tech Co., Ltd. (SHE:300708)
China · Delayed Price · Currency is CNY 8.99
+0.09 (1.01%)
Sep 30, 2025, 3:04 PM CST
Focus Lightings Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.91 | 9.05 | 8.91 | 8.99 | 8.99 | 1.01% | 26,052,437 |
| Sep 29, 2025 | 8.87 | 8.95 | 8.75 | 8.90 | 8.90 | -0.11% | 27,350,994 |
| Sep 26, 2025 | 8.89 | 9.23 | 8.73 | 8.91 | 8.91 | -0.34% | 48,627,849 |
| Sep 25, 2025 | 9.02 | 9.04 | 8.91 | 8.94 | 8.94 | -0.89% | 22,429,769 |
| Sep 24, 2025 | 8.62 | 9.02 | 8.61 | 9.02 | 9.02 | 3.68% | 38,411,997 |
| Sep 23, 2025 | 8.87 | 8.88 | 8.50 | 8.70 | 8.70 | -2.14% | 31,711,339 |
| Sep 22, 2025 | 8.88 | 8.94 | 8.80 | 8.89 | 8.89 | 0.11% | 21,043,606 |
| Sep 19, 2025 | 9.00 | 9.13 | 8.86 | 8.88 | 8.88 | -1.33% | 26,354,009 |
| Sep 18, 2025 | 9.15 | 9.24 | 8.90 | 9.00 | 9.00 | -2.28% | 44,125,979 |
| Sep 17, 2025 | 8.94 | 9.28 | 8.89 | 9.21 | 9.21 | 2.79% | 55,278,767 |
| Sep 16, 2025 | 8.90 | 8.97 | 8.81 | 8.96 | 8.96 | 0.22% | 24,561,284 |
| Sep 15, 2025 | 8.97 | 9.09 | 8.85 | 8.94 | 8.94 | -0.33% | 27,911,057 |
| Sep 12, 2025 | 9.05 | 9.10 | 8.95 | 8.97 | 8.97 | -1.10% | 28,122,989 |
| Sep 11, 2025 | 8.90 | 9.08 | 8.78 | 9.07 | 9.07 | 1.00% | 33,701,136 |
| Sep 10, 2025 | 9.06 | 9.13 | 8.94 | 8.98 | 8.98 | 0.56% | 29,246,737 |
| Sep 9, 2025 | 9.16 | 9.16 | 8.88 | 8.93 | 8.93 | -2.51% | 34,891,010 |
| Sep 8, 2025 | 9.00 | 9.16 | 8.90 | 9.16 | 9.16 | 1.66% | 36,242,675 |
| Sep 5, 2025 | 8.75 | 9.02 | 8.66 | 9.01 | 9.01 | 3.56% | 33,062,927 |
| Sep 4, 2025 | 8.84 | 9.07 | 8.59 | 8.70 | 8.70 | -1.36% | 37,026,200 |
| Sep 3, 2025 | 9.09 | 9.15 | 8.79 | 8.82 | 8.82 | -2.97% | 40,861,316 |
| Sep 2, 2025 | 9.41 | 9.46 | 9.00 | 9.09 | 9.09 | -3.71% | 53,208,460 |
| Sep 1, 2025 | 9.24 | 9.44 | 9.18 | 9.44 | 9.44 | 3.06% | 54,517,721 |
| Aug 29, 2025 | 9.32 | 9.35 | 9.13 | 9.16 | 9.16 | -2.35% | 31,665,975 |
| Aug 28, 2025 | 9.06 | 9.38 | 9.00 | 9.38 | 9.38 | 3.53% | 55,019,308 |
| Aug 27, 2025 | 9.37 | 9.55 | 9.04 | 9.06 | 9.06 | -3.41% | 49,862,880 |
| Aug 26, 2025 | 9.25 | 9.50 | 9.17 | 9.38 | 9.38 | 1.08% | 46,443,585 |
| Aug 25, 2025 | 9.35 | 9.42 | 9.20 | 9.28 | 9.28 | -0.43% | 43,994,639 |
| Aug 22, 2025 | 9.39 | 9.41 | 9.25 | 9.32 | 9.32 | -0.85% | 41,151,077 |
| Aug 21, 2025 | 9.45 | 9.70 | 9.30 | 9.40 | 9.40 | -0.53% | 60,732,837 |
| Aug 20, 2025 | 9.10 | 9.50 | 8.98 | 9.45 | 9.45 | 4.19% | 82,024,244 |
| Aug 19, 2025 | 9.18 | 9.18 | 8.95 | 9.07 | 9.07 | -2.37% | 55,402,235 |
| Aug 18, 2025 | 9.09 | 9.32 | 9.06 | 9.29 | 9.29 | 2.65% | 50,642,545 |
| Aug 15, 2025 | 9.00 | 9.08 | 8.88 | 9.05 | 9.05 | 1.91% | 29,740,843 |
| Aug 14, 2025 | 9.14 | 9.15 | 8.88 | 8.88 | 8.88 | -2.20% | 34,310,374 |
| Aug 13, 2025 | 9.13 | 9.14 | 9.03 | 9.08 | 9.08 | -0.22% | 26,386,005 |
| Aug 12, 2025 | 9.21 | 9.21 | 9.06 | 9.10 | 9.10 | -0.98% | 34,907,735 |
| Aug 11, 2025 | 8.90 | 9.19 | 8.86 | 9.19 | 9.19 | 5.63% | 63,592,678 |
| Aug 8, 2025 | 8.77 | 8.83 | 8.70 | 8.70 | 8.70 | -1.02% | 18,450,861 |
| Aug 7, 2025 | 8.82 | 8.89 | 8.76 | 8.79 | 8.79 | -0.45% | 27,256,338 |
| Aug 6, 2025 | 8.70 | 8.85 | 8.64 | 8.83 | 8.83 | 1.26% | 22,527,699 |
| Aug 5, 2025 | 8.66 | 8.73 | 8.66 | 8.72 | 8.72 | 0.58% | 15,195,308 |
| Aug 4, 2025 | 8.69 | 8.70 | 8.59 | 8.67 | 8.67 | -0.80% | 20,306,706 |
| Aug 1, 2025 | 8.65 | 8.93 | 8.64 | 8.74 | 8.74 | 0.81% | 27,701,319 |
| Jul 31, 2025 | 8.74 | 8.83 | 8.64 | 8.67 | 8.67 | -1.25% | 23,292,516 |
| Jul 30, 2025 | 8.82 | 8.86 | 8.69 | 8.78 | 8.78 | -0.90% | 21,398,046 |
| Jul 29, 2025 | 8.90 | 8.93 | 8.78 | 8.86 | 8.86 | -0.67% | 25,777,761 |
| Jul 28, 2025 | 8.96 | 8.97 | 8.81 | 8.92 | 8.92 | 0.34% | 30,218,351 |
| Jul 25, 2025 | 8.70 | 8.91 | 8.63 | 8.89 | 8.89 | 2.66% | 45,038,734 |
| Jul 24, 2025 | 8.60 | 8.66 | 8.56 | 8.66 | 8.66 | 1.41% | 25,301,477 |
| Jul 23, 2025 | 8.63 | 8.72 | 8.50 | 8.54 | 8.54 | -0.47% | 33,799,290 |