Focus Lightings Tech Co., Ltd. (SHE:300708)
China · Delayed Price · Currency is CNY 7.25
-0.27 (-3.59%)
Nov 13, 2026, 2:30 PM CST
Focus Lightings Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.66 | 7.66 | 7.21 | 7.25 | 7.25 | -3.59% | 16,444,782 |
| Nov 12, 2026 | 7.68 | 7.84 | 7.52 | 7.52 | 7.52 | -2.34% | 19,120,422 |
| Nov 11, 2026 | 7.51 | 7.75 | 7.49 | 7.70 | 7.70 | 1.45% | 23,526,353 |
| Nov 10, 2026 | 7.63 | 7.67 | 7.33 | 7.59 | 7.59 | 0.53% | 28,820,396 |
| Nov 9, 2026 | 7.66 | 7.74 | 7.53 | 7.55 | 7.55 | -0.53% | 10,603,102 |
| Nov 6, 2026 | 7.53 | 7.71 | 7.45 | 7.59 | 7.59 | -3.19% | 13,369,910 |
| Nov 5, 2026 | 7.65 | 7.91 | 7.64 | 7.84 | 7.84 | 0.77% | 15,782,100 |
| Nov 4, 2026 | 7.48 | 7.81 | 7.42 | 7.78 | 7.78 | 4.71% | 21,262,487 |
| Nov 3, 2026 | 7.55 | 7.65 | 7.37 | 7.43 | 7.43 | -2.37% | 15,867,730 |
| Nov 2, 2026 | 7.51 | 7.65 | 7.46 | 7.61 | 7.61 | 2.15% | 13,864,401 |
| Oct 30, 2026 | 7.48 | 7.79 | 7.45 | 7.45 | 7.45 | -1.97% | 16,092,495 |
| Oct 29, 2026 | 7.81 | 7.82 | 7.60 | 7.60 | 7.60 | -3.31% | 13,098,644 |
| Oct 28, 2026 | 7.80 | 7.97 | 7.73 | 7.86 | 7.86 | 2.08% | 12,924,625 |
| Oct 27, 2026 | 8.05 | 8.10 | 7.70 | 7.70 | 7.70 | -3.39% | 14,395,263 |
| Oct 26, 2026 | 8.11 | 8.18 | 7.96 | 7.97 | 7.97 | -2.92% | 15,206,431 |
| Oct 23, 2026 | 7.92 | 8.21 | 7.58 | 8.21 | 8.21 | 1.23% | 26,310,743 |
| Oct 22, 2026 | 8.41 | 8.49 | 8.10 | 8.11 | 8.11 | -2.64% | 19,056,935 |
| Oct 21, 2026 | 8.39 | 8.47 | 8.30 | 8.33 | 8.33 | 0.24% | 13,993,560 |
| Oct 20, 2026 | 8.26 | 8.43 | 8.24 | 8.31 | 8.31 | -0.36% | 15,473,191 |
| Oct 19, 2026 | 7.94 | 8.42 | 7.86 | 8.34 | 8.34 | 2.84% | 23,595,281 |
| Oct 16, 2026 | 8.45 | 8.50 | 8.03 | 8.11 | 8.11 | -2.05% | 22,624,875 |
| Oct 15, 2026 | 8.43 | 8.59 | 8.19 | 8.28 | 8.28 | -4.17% | 25,027,840 |
| Oct 14, 2026 | 8.92 | 8.97 | 8.61 | 8.64 | 8.64 | -3.36% | 24,613,092 |
| Oct 13, 2026 | 8.89 | 9.09 | 8.77 | 8.94 | 8.94 | -1.54% | 28,802,222 |
| Oct 12, 2026 | 9.20 | 9.35 | 8.97 | 9.08 | 9.08 | -1.94% | 29,871,480 |
| Oct 9, 2026 | 9.01 | 9.30 | 8.88 | 9.26 | 9.26 | 2.21% | 34,146,085 |
| Oct 8, 2026 | 9.20 | 9.32 | 9.01 | 9.06 | 9.06 | - | 27,416,362 |
| Sep 30, 2026 | 9.36 | 9.45 | 9.04 | 9.06 | 9.06 | -0.77% | 30,378,300 |
| Sep 29, 2026 | 9.08 | 9.29 | 9.05 | 9.13 | 9.13 | -0.11% | 20,416,350 |
| Sep 28, 2026 | 9.41 | 9.46 | 9.11 | 9.14 | 9.14 | -3.28% | 37,783,940 |
| Sep 24, 2026 | 9.80 | 9.87 | 9.45 | 9.45 | 9.45 | -4.35% | 50,223,279 |
| Sep 23, 2026 | 9.46 | 10.19 | 9.40 | 9.88 | 9.88 | 4.88% | 87,469,553 |
| Sep 22, 2026 | 9.33 | 9.68 | 9.22 | 9.42 | 9.42 | 1.51% | 54,325,914 |
| Sep 21, 2026 | 8.81 | 9.35 | 8.69 | 9.28 | 9.28 | 6.06% | 52,021,975 |
| Sep 18, 2026 | 8.67 | 8.80 | 8.57 | 8.75 | 8.75 | 1.98% | 29,286,330 |
| Sep 17, 2026 | 8.59 | 8.94 | 8.55 | 8.58 | 8.58 | -0.58% | 31,718,824 |
| Sep 16, 2026 | 8.49 | 8.73 | 8.43 | 8.63 | 8.63 | -0.35% | 31,218,540 |
| Sep 15, 2026 | 8.35 | 8.72 | 8.18 | 8.66 | 8.66 | 3.71% | 49,678,467 |
| Sep 14, 2026 | 8.12 | 8.76 | 8.00 | 8.35 | 8.35 | 3.21% | 35,177,402 |
| Sep 11, 2026 | 8.18 | 8.20 | 7.98 | 8.09 | 8.09 | -1.22% | 13,391,630 |
| Sep 10, 2026 | 8.31 | 8.31 | 8.18 | 8.19 | 8.19 | -1.80% | 10,056,060 |
| Sep 9, 2026 | 8.40 | 8.48 | 8.33 | 8.34 | 8.34 | -0.60% | 11,237,785 |
| Sep 8, 2026 | 8.49 | 8.49 | 8.36 | 8.39 | 8.39 | -0.83% | 12,159,482 |
| Sep 7, 2026 | 8.64 | 8.64 | 8.33 | 8.46 | 8.46 | -0.94% | 19,581,035 |
| Sep 4, 2026 | 8.50 | 8.77 | 8.46 | 8.54 | 8.54 | 0.95% | 26,620,820 |
| Sep 3, 2026 | 8.51 | 8.74 | 8.45 | 8.46 | 8.46 | -1.40% | 28,975,040 |
| Sep 2, 2026 | 8.22 | 8.68 | 8.17 | 8.58 | 8.58 | 3.62% | 41,124,060 |
| Sep 1, 2026 | 8.12 | 8.32 | 8.08 | 8.28 | 8.28 | 1.47% | 18,679,440 |
| Aug 31, 2026 | 7.88 | 8.18 | 7.84 | 8.16 | 8.16 | 2.26% | 18,177,288 |
| Aug 28, 2026 | 7.98 | 8.05 | 7.94 | 7.98 | 7.98 | - | 14,826,730 |