Skip to main content
logo
Focus Hotmelt Company Ltd. (SHE:301283)
China flag China · Delayed Price · Currency is CNY
25.41
+0.03 (0.12%)
Aug 27, 2026, 4:00 PM EDT

Focus Hotmelt Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202625.2425.5225.1025.4125.410.12%853,255
Aug 26, 202625.5526.0425.2125.3825.38-1.44%792,275
Aug 25, 202625.3425.8725.0325.7525.751.62%1,045,271
Aug 24, 202625.1026.4824.9225.3425.34-2.58%2,311,715
Aug 21, 202626.0526.4825.5326.0126.01-1.14%1,071,904
Aug 20, 202625.9026.6525.8926.3126.312.77%987,830
Aug 19, 202626.4326.4325.5725.6025.60-3.58%1,036,410
Aug 18, 202626.6726.7926.1426.5526.550.15%1,056,115
Aug 17, 202625.6326.8025.6326.5126.513.15%1,991,355
Aug 14, 202625.7026.1525.5025.7025.700.16%755,202
Aug 13, 202626.2426.3125.6125.6625.66-2.06%1,097,000
Aug 12, 202626.1526.2626.0526.2026.200.38%866,805
Aug 11, 202626.1526.4626.0526.1026.10-1.21%779,335
Aug 10, 202625.8026.4425.6326.4226.422.32%996,790
Aug 7, 202625.6025.8925.2425.8225.821.33%1,058,345
Aug 6, 202625.6125.7425.1825.4825.48-0.51%874,845
Aug 5, 202625.5225.8925.4125.6125.610.43%1,047,092
Aug 4, 202625.5125.8025.4025.5025.500.47%1,324,430
Aug 3, 202624.9825.4324.7025.3825.382.13%1,289,135
Jul 31, 202624.3424.9824.3424.8524.852.05%1,749,885
Jul 30, 202624.3224.8124.0524.3524.35-0.69%1,374,195
Jul 29, 202624.3024.6424.0324.5224.521.28%1,184,751
Jul 28, 202623.9024.4523.8324.2124.210.41%861,780
Jul 27, 202623.6424.1823.4324.1124.112.16%1,016,650
Jul 24, 202624.0324.0323.3023.6023.60-1.67%1,015,050
Jul 23, 202623.1024.1423.1024.0024.003.40%1,294,740
Jul 22, 202623.2423.6023.0723.2123.21-0.64%1,625,674
Jul 21, 202623.6023.9823.1423.3623.36-1.06%2,396,309
Jul 20, 202623.8824.3923.2523.6123.61-1.13%1,857,465
Jul 17, 202624.2424.5823.3523.8823.88-0.29%1,789,890
Jul 16, 202624.4224.4523.7823.9523.95-1.28%1,229,340
Jul 15, 202624.0424.3623.8324.2624.260.92%974,705
Jul 14, 202623.6024.0523.1024.0424.042.78%1,141,613
Jul 13, 202624.2924.2923.3923.3923.39-2.30%1,392,603
Jul 10, 202623.9024.5023.4923.9423.94-0.25%1,029,735
Jul 9, 202624.0724.1622.9924.0024.00-0.58%1,609,673
Jul 8, 202624.6624.9924.0624.1424.14-2.94%1,257,465
Jul 7, 202626.2326.2324.7324.8724.87-3.49%1,465,630
Jul 6, 202626.2126.3425.4425.7725.77-1.19%1,241,664
Jul 3, 202625.5526.3825.4426.0826.082.27%1,445,195
Jul 2, 202625.1726.3625.0525.5025.501.31%1,236,730
Jul 1, 202624.4725.5024.2225.1725.172.82%1,245,545
Jun 30, 202624.9925.2424.0324.4824.48-2.04%1,207,468
Jun 29, 202624.8025.2124.1824.9924.990.20%1,172,760
Jun 26, 202625.4625.6524.9424.9424.94-2.39%1,727,660
Jun 25, 202626.9926.9925.5125.5525.55-4.41%1,626,480
Jun 24, 202626.7527.3926.4026.7326.73-0.22%1,701,880
Jun 23, 202626.0627.6125.9026.7926.792.80%2,777,160
Jun 22, 202627.3827.4925.6326.0626.06-6.16%3,594,414
Jun 18, 202626.3828.4426.2027.7727.774.05%2,269,074