Focus Lightings Tech Co., Ltd. (SHE:300708)
China · Delayed Price · Currency is CNY 7.90
+0.03 (0.38%)
Jul 10, 2026, 3:04 PM CST
Focus Lightings Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 7.83 | 8.04 | 7.78 | 7.90 | 7.90 | 0.38% | 19,186,286 |
| Jul 9, 2026 | 7.82 | 7.94 | 7.52 | 7.87 | 7.87 | -0.13% | 24,958,152 |
| Jul 8, 2026 | 8.09 | 8.10 | 7.86 | 7.88 | 7.88 | -4.72% | 22,545,070 |
| Jul 7, 2026 | 8.14 | 8.37 | 8.11 | 8.27 | 8.27 | 2.61% | 31,668,251 |
| Jul 6, 2026 | 8.13 | 8.20 | 7.93 | 8.06 | 8.06 | -0.62% | 18,380,123 |
| Jul 3, 2026 | 8.08 | 8.14 | 7.93 | 8.11 | 8.11 | 0.37% | 22,082,625 |
| Jul 2, 2026 | 8.35 | 8.35 | 8.06 | 8.08 | 8.08 | -4.38% | 34,930,915 |
| Jul 1, 2026 | 8.46 | 8.61 | 8.37 | 8.45 | 8.45 | -1.52% | 36,886,050 |
| Jun 30, 2026 | 7.94 | 8.59 | 7.92 | 8.58 | 8.58 | 7.38% | 50,054,676 |
| Jun 29, 2026 | 8.23 | 8.40 | 7.86 | 7.99 | 7.99 | -2.80% | 28,579,840 |
| Jun 26, 2026 | 7.92 | 8.44 | 7.78 | 8.22 | 8.22 | 1.99% | 42,370,860 |
| Jun 25, 2026 | 7.94 | 8.18 | 7.72 | 8.06 | 8.06 | 1.26% | 35,006,316 |
| Jun 24, 2026 | 8.12 | 8.15 | 7.86 | 7.96 | 7.96 | -3.05% | 28,784,844 |
| Jun 23, 2026 | 8.13 | 8.43 | 8.08 | 8.21 | 8.21 | -0.24% | 23,060,302 |
| Jun 22, 2026 | 8.49 | 8.52 | 8.03 | 8.23 | 8.23 | -2.37% | 29,433,913 |
| Jun 18, 2026 | 8.50 | 8.55 | 8.36 | 8.43 | 8.43 | -2.20% | 22,857,060 |
| Jun 17, 2026 | 8.24 | 8.62 | 8.22 | 8.62 | 8.62 | 3.11% | 29,739,670 |
| Jun 16, 2026 | 8.28 | 8.43 | 8.18 | 8.36 | 8.36 | 0.12% | 24,410,540 |
| Jun 15, 2026 | 8.15 | 8.36 | 8.15 | 8.35 | 8.35 | 3.47% | 19,884,020 |
| Jun 12, 2026 | 8.21 | 8.32 | 8.05 | 8.07 | 8.07 | - | 18,597,770 |
| Jun 11, 2026 | 8.45 | 8.49 | 8.06 | 8.07 | 8.07 | -6.38% | 30,851,090 |
| Jun 10, 2026 | 8.72 | 8.95 | 8.56 | 8.62 | 8.62 | -0.92% | 27,544,670 |
| Jun 9, 2026 | 8.50 | 8.71 | 8.32 | 8.70 | 8.70 | 3.08% | 25,942,420 |
| Jun 8, 2026 | 8.45 | 8.89 | 8.30 | 8.44 | 8.44 | -4.20% | 31,730,921 |
| Jun 5, 2026 | 8.75 | 9.09 | 8.38 | 8.81 | 8.81 | -0.23% | 40,064,350 |
| Jun 4, 2026 | 8.78 | 9.04 | 8.73 | 8.83 | 8.83 | -0.90% | 26,709,290 |
| Jun 3, 2026 | 8.74 | 9.15 | 8.71 | 8.91 | 8.91 | 1.95% | 32,312,660 |
| Jun 2, 2026 | 8.99 | 9.05 | 8.64 | 8.74 | 8.74 | -2.89% | 30,951,730 |
| Jun 1, 2026 | 9.10 | 9.25 | 8.94 | 9.00 | 9.00 | -1.32% | 31,313,870 |
| May 29, 2026 | 9.94 | 9.96 | 9.05 | 9.12 | 9.12 | -9.07% | 59,714,190 |
| May 28, 2026 | 9.94 | 10.03 | 9.73 | 10.03 | 10.03 | -0.10% | 61,701,520 |
| May 27, 2026 | 9.63 | 10.04 | 9.61 | 10.04 | 10.04 | 3.08% | 81,598,360 |
| May 26, 2026 | 9.50 | 9.84 | 9.37 | 9.74 | 9.74 | 0.93% | 60,744,860 |
| May 25, 2026 | 9.50 | 9.71 | 9.40 | 9.65 | 9.65 | 1.26% | 50,113,750 |
| May 22, 2026 | 9.42 | 9.60 | 9.00 | 9.53 | 9.53 | 1.49% | 67,517,130 |
| May 21, 2026 | 9.90 | 10.45 | 9.37 | 9.39 | 9.39 | -1.57% | 107,505,000 |
| May 20, 2026 | 9.37 | 9.56 | 9.15 | 9.54 | 9.54 | 0.85% | 35,521,480 |
| May 19, 2026 | 9.22 | 9.49 | 9.04 | 9.46 | 9.46 | 2.16% | 35,315,640 |
| May 18, 2026 | 9.40 | 9.47 | 9.20 | 9.26 | 9.26 | -2.32% | 32,129,400 |
| May 15, 2026 | 9.57 | 9.76 | 9.31 | 9.48 | 9.48 | -1.76% | 49,276,940 |
| May 14, 2026 | 9.43 | 9.92 | 9.36 | 9.65 | 9.65 | 2.33% | 74,798,890 |
| May 13, 2026 | 9.30 | 9.46 | 9.24 | 9.43 | 9.43 | 0.64% | 29,930,450 |
| May 12, 2026 | 9.33 | 9.48 | 9.17 | 9.37 | 9.37 | 0.75% | 37,827,880 |
| May 11, 2026 | 9.33 | 9.43 | 9.23 | 9.30 | 9.30 | 0.54% | 30,613,600 |
| May 8, 2026 | 9.15 | 9.28 | 9.05 | 9.25 | 9.25 | 0.33% | 26,716,960 |
| May 7, 2026 | 9.10 | 9.24 | 9.02 | 9.22 | 9.22 | 1.88% | 31,222,030 |
| May 6, 2026 | 8.92 | 9.16 | 8.90 | 9.05 | 9.05 | 2.26% | 32,600,140 |
| Apr 30, 2026 | 8.81 | 8.87 | 8.72 | 8.85 | 8.85 | 0.23% | 19,448,940 |
| Apr 29, 2026 | 8.65 | 8.88 | 8.63 | 8.83 | 8.83 | 1.38% | 18,473,270 |
| Apr 28, 2026 | 9.03 | 9.03 | 8.64 | 8.71 | 8.71 | -3.97% | 34,748,340 |