Skip to main content
logo
Focus Hotmelt Company Ltd. (SHE:301283)
China flag China · Delayed Price · Currency is CNY
24.85
+0.50 (2.05%)
At close: Jul 31, 2026

Focus Hotmelt Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 17, 202626.8827.1126.3326.6926.69-1.62%1,176,347
Jun 16, 202627.5227.7826.6627.1327.13-2.83%1,469,340
Jun 15, 202626.4028.0626.4027.9227.926.44%1,960,735
Jun 12, 202625.8926.3025.5026.2326.231.79%1,077,983
Jun 11, 202626.0126.2225.3925.7725.77-0.88%702,407
Jun 10, 202625.9126.1825.3926.0026.000.39%929,000
Jun 9, 202625.7726.2525.5025.9025.901.57%1,004,100
Jun 8, 202626.1326.5425.1725.5025.50-4.32%1,049,730
Jun 5, 202626.5127.0326.0226.6526.650.57%968,035
Jun 4, 202626.9027.1926.2926.5026.50-2.47%1,018,300
Jun 3, 202627.1927.6426.9527.1727.17-0.07%1,024,174
Jun 2, 202627.9628.1926.9427.1927.19-2.79%1,070,784
Jun 1, 202627.1228.2927.1227.9727.973.13%1,862,125
May 29, 202628.6428.7127.0727.1227.12-3.42%1,435,420
May 28, 202628.0028.2827.3328.0828.080.04%1,335,475
May 27, 202629.5829.6827.8728.0728.07-5.23%1,596,470
May 26, 202629.6329.7428.7029.6229.62-0.60%1,758,396
May 25, 202630.5131.4029.3529.8029.80-2.58%2,086,626
May 22, 202630.8030.8030.0030.5930.591.29%1,643,815