Focus Lightings Tech Co., Ltd. (SHE:300708)
China · Delayed Price · Currency is CNY 7.49
+0.14 (1.90%)
Jul 31, 2026, 3:04 PM CST
Focus Lightings Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.50 | 7.61 | 7.48 | 7.49 | 7.49 | 1.90% | 19,604,710 |
| Jul 30, 2026 | 7.38 | 7.49 | 7.30 | 7.35 | 7.35 | -1.47% | 14,026,945 |
| Jul 29, 2026 | 7.38 | 7.47 | 7.21 | 7.46 | 7.46 | 1.77% | 16,479,516 |
| Jul 28, 2026 | 7.28 | 7.42 | 7.25 | 7.33 | 7.33 | -0.68% | 13,888,940 |
| Jul 27, 2026 | 7.10 | 7.38 | 7.07 | 7.38 | 7.38 | 1.37% | 16,863,430 |
| Jul 24, 2026 | 7.07 | 7.49 | 7.02 | 7.28 | 7.28 | 1.82% | 19,065,253 |
| Jul 23, 2026 | 7.00 | 7.18 | 7.00 | 7.15 | 7.15 | 1.71% | 9,815,072 |
| Jul 22, 2026 | 7.23 | 7.29 | 7.00 | 7.03 | 7.03 | -3.43% | 16,561,008 |
| Jul 21, 2026 | 7.12 | 7.29 | 6.78 | 7.28 | 7.28 | 3.41% | 21,757,233 |
| Jul 20, 2026 | 7.21 | 7.35 | 6.97 | 7.04 | 7.04 | -4.61% | 25,401,868 |
| Jul 17, 2026 | 7.60 | 7.94 | 7.35 | 7.38 | 7.38 | 0.54% | 39,049,393 |
| Jul 16, 2026 | 7.26 | 7.51 | 7.16 | 7.34 | 7.34 | 0.82% | 16,457,640 |
| Jul 15, 2026 | 7.45 | 7.45 | 7.28 | 7.28 | 7.28 | -2.28% | 12,303,400 |
| Jul 14, 2026 | 7.47 | 7.61 | 7.19 | 7.45 | 7.45 | -1.32% | 17,026,244 |
| Jul 13, 2026 | 7.85 | 7.86 | 7.55 | 7.55 | 7.55 | -4.43% | 19,823,480 |
| 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 |