Focus Lightings Tech Co., Ltd. (SHE:300708)
China · Delayed Price · Currency is CNY 7.93
-0.18 (-2.22%)
Oct 23, 2026, 1:35 PM CST
Focus Lightings Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.45 | 8.45 | 7.58 | 7.93 | 7.93 | -2.22% | 19,079,332 |
| Oct 22, 2026 | 8.41 | 8.49 | 8.10 | 8.11 | 8.11 | -2.64% | 19,059,935 |
| 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 |
| Aug 27, 2026 | 7.77 | 8.05 | 7.75 | 7.98 | 7.98 | 2.44% | 17,206,537 |
| Aug 26, 2026 | 7.83 | 7.97 | 7.79 | 7.79 | 7.79 | -0.26% | 9,493,735 |
| Aug 25, 2026 | 7.60 | 7.83 | 7.50 | 7.81 | 7.81 | 2.23% | 10,470,630 |
| Aug 24, 2026 | 7.80 | 7.85 | 7.54 | 7.64 | 7.64 | -2.68% | 12,843,809 |
| Aug 21, 2026 | 7.75 | 7.93 | 7.61 | 7.85 | 7.85 | 0.51% | 13,673,165 |
| Aug 20, 2026 | 7.79 | 7.86 | 7.68 | 7.81 | 7.81 | 2.23% | 10,689,976 |
| Aug 19, 2026 | 8.00 | 8.04 | 7.60 | 7.64 | 7.64 | -5.33% | 20,416,570 |
| Aug 18, 2026 | 8.23 | 8.29 | 8.07 | 8.07 | 8.07 | -1.94% | 16,054,783 |
| Aug 17, 2026 | 8.22 | 8.25 | 8.13 | 8.23 | 8.23 | -0.60% | 15,443,988 |
| Aug 14, 2026 | 8.20 | 8.28 | 8.02 | 8.28 | 8.28 | 0.12% | 26,841,514 |
| Aug 13, 2026 | 8.06 | 8.41 | 7.94 | 8.27 | 8.27 | 2.61% | 43,580,800 |
| Aug 12, 2026 | 7.69 | 8.07 | 7.69 | 8.06 | 8.06 | 4.27% | 26,166,530 |
| Aug 11, 2026 | 7.82 | 7.82 | 7.69 | 7.73 | 7.73 | -1.15% | 9,491,355 |
| Aug 10, 2026 | 7.75 | 7.87 | 7.67 | 7.82 | 7.82 | 1.16% | 13,884,732 |
| Aug 7, 2026 | 7.80 | 7.84 | 7.67 | 7.73 | 7.73 | -0.13% | 13,846,190 |