Focus Hotmelt Company Ltd. (SHE:301283)
China · Delayed Price · Currency is CNY 25.38
-0.05 (-0.20%)
At close: Oct 9, 2026
Focus Hotmelt Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 25.40 | 25.53 | 24.70 | 25.38 | 25.38 | -0.20% | 938,620 |
| Oct 8, 2026 | 25.36 | 26.03 | 25.17 | 25.43 | 25.43 | 0.71% | 574,318 |
| Sep 30, 2026 | 25.58 | 25.88 | 25.20 | 25.25 | 25.25 | -1.29% | 482,190 |
| Sep 29, 2026 | 25.74 | 25.74 | 25.06 | 25.58 | 25.58 | 1.35% | 585,686 |
| Sep 28, 2026 | 25.68 | 25.76 | 25.07 | 25.24 | 25.24 | -1.71% | 623,500 |
| Sep 24, 2026 | 26.30 | 26.35 | 25.60 | 25.68 | 25.68 | -1.98% | 636,185 |
| Sep 23, 2026 | 26.20 | 26.42 | 25.90 | 26.20 | 26.20 | 0.27% | 836,830 |
| Sep 22, 2026 | 26.05 | 26.36 | 25.92 | 26.13 | 26.13 | 0.62% | 937,900 |
| Sep 21, 2026 | 25.64 | 26.15 | 25.53 | 25.97 | 25.97 | 1.29% | 1,029,565 |
| Sep 18, 2026 | 25.55 | 26.00 | 25.39 | 25.64 | 25.64 | 1.34% | 1,034,780 |
| Sep 17, 2026 | 25.76 | 25.76 | 24.89 | 25.30 | 25.30 | -1.40% | 1,003,585 |
| Sep 16, 2026 | 24.63 | 25.83 | 24.53 | 25.66 | 25.66 | 3.30% | 1,466,850 |
| Sep 15, 2026 | 25.30 | 25.55 | 24.75 | 24.84 | 24.84 | -1.74% | 1,070,675 |
| Sep 14, 2026 | 24.53 | 26.04 | 24.50 | 25.28 | 25.28 | 1.44% | 2,516,900 |
| Sep 11, 2026 | 24.02 | 25.00 | 24.02 | 24.92 | 24.92 | 2.38% | 2,299,430 |
| Sep 10, 2026 | 24.47 | 24.61 | 24.10 | 24.34 | 24.34 | -0.86% | 758,305 |
| Sep 9, 2026 | 24.79 | 24.90 | 24.46 | 24.55 | 24.55 | -0.97% | 614,125 |
| Sep 8, 2026 | 24.65 | 24.84 | 24.30 | 24.79 | 24.79 | 1.02% | 817,668 |
| Sep 7, 2026 | 24.99 | 25.16 | 24.70 | 24.84 | 24.54 | -0.68% | 845,121 |
| Sep 4, 2026 | 24.86 | 25.34 | 24.75 | 25.01 | 24.71 | -0.12% | 1,068,050 |
| Sep 3, 2026 | 25.22 | 25.46 | 24.91 | 25.04 | 24.74 | 0.12% | 709,373 |
| Sep 2, 2026 | 25.25 | 25.29 | 24.76 | 25.01 | 24.71 | -1.15% | 1,268,419 |
| Sep 1, 2026 | 25.75 | 25.94 | 25.27 | 25.30 | 24.99 | -1.90% | 1,104,533 |
| Aug 31, 2026 | 25.40 | 25.95 | 25.16 | 25.79 | 25.48 | 1.54% | 1,076,585 |
| Aug 28, 2026 | 25.20 | 25.51 | 25.02 | 25.40 | 25.09 | -0.04% | 689,035 |
| Aug 27, 2026 | 25.24 | 25.52 | 25.10 | 25.41 | 25.10 | 0.12% | 853,255 |
| Aug 26, 2026 | 25.55 | 26.04 | 25.21 | 25.38 | 25.07 | -1.44% | 792,275 |
| Aug 25, 2026 | 25.34 | 25.87 | 25.03 | 25.75 | 25.44 | 1.62% | 1,045,071 |
| Aug 24, 2026 | 25.10 | 26.48 | 24.92 | 25.34 | 25.03 | -2.58% | 2,311,715 |
| Aug 21, 2026 | 26.05 | 26.48 | 25.53 | 26.01 | 25.70 | -1.14% | 1,071,904 |
| Aug 20, 2026 | 25.90 | 26.65 | 25.89 | 26.31 | 25.99 | 2.77% | 987,830 |
| Aug 19, 2026 | 26.43 | 26.43 | 25.57 | 25.60 | 25.29 | -3.58% | 1,036,410 |
| Aug 18, 2026 | 26.67 | 26.79 | 26.14 | 26.55 | 26.23 | 0.15% | 1,056,115 |
| Aug 17, 2026 | 25.63 | 26.80 | 25.63 | 26.51 | 26.19 | 3.15% | 1,991,355 |
| Aug 14, 2026 | 25.70 | 26.15 | 25.50 | 25.70 | 25.39 | 0.16% | 755,202 |
| Aug 13, 2026 | 26.24 | 26.31 | 25.61 | 25.66 | 25.35 | -2.06% | 1,097,000 |
| Aug 12, 2026 | 26.15 | 26.26 | 26.05 | 26.20 | 25.88 | 0.38% | 866,805 |
| Aug 11, 2026 | 26.15 | 26.46 | 26.05 | 26.10 | 25.78 | -1.21% | 779,335 |
| Aug 10, 2026 | 25.80 | 26.44 | 25.63 | 26.42 | 26.10 | 2.32% | 996,790 |
| Aug 7, 2026 | 25.60 | 25.89 | 25.24 | 25.82 | 25.51 | 1.33% | 1,058,345 |
| Aug 6, 2026 | 25.61 | 25.74 | 25.18 | 25.48 | 25.17 | -0.51% | 874,845 |
| Aug 5, 2026 | 25.52 | 25.89 | 25.41 | 25.61 | 25.30 | 0.43% | 1,047,092 |
| Aug 4, 2026 | 25.51 | 25.80 | 25.40 | 25.50 | 25.19 | 0.47% | 1,324,430 |
| Aug 3, 2026 | 24.98 | 25.43 | 24.70 | 25.38 | 25.07 | 2.13% | 1,289,135 |
| Jul 31, 2026 | 24.34 | 24.98 | 24.34 | 24.85 | 24.55 | 2.05% | 1,749,885 |
| Jul 30, 2026 | 24.32 | 24.81 | 24.05 | 24.35 | 24.06 | -0.69% | 1,374,195 |
| Jul 29, 2026 | 24.30 | 24.64 | 24.03 | 24.52 | 24.22 | 1.28% | 1,184,751 |
| Jul 28, 2026 | 23.90 | 24.45 | 23.83 | 24.21 | 23.92 | 0.41% | 861,780 |
| Jul 27, 2026 | 23.64 | 24.18 | 23.43 | 24.11 | 23.82 | 2.16% | 1,016,650 |
| Jul 24, 2026 | 24.03 | 24.03 | 23.30 | 23.60 | 23.31 | -1.67% | 1,015,050 |