Focus Lightings Tech Co., Ltd. (SHE:300708)
China · Delayed Price · Currency is CNY 8.09
-0.10 (-1.22%)
Sep 11, 2026, 3:04 PM CST
Focus Lightings Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 7.79 | 7.82 | 7.65 | 7.74 | 7.74 | -1.78% | 19,602,580 |
| Aug 5, 2026 | 7.85 | 7.99 | 7.81 | 7.88 | 7.88 | 0.13% | 25,608,220 |
| Aug 4, 2026 | 7.68 | 7.89 | 7.62 | 7.87 | 7.87 | 3.15% | 23,649,110 |
| Aug 3, 2026 | 7.36 | 7.64 | 7.36 | 7.63 | 7.63 | 1.87% | 14,378,380 |
| 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 |