Skip to main content
logo
Focus Hotmelt Company Ltd. (SHE:301283)
China flag China · Delayed Price · Currency is CNY
23.94
-0.06 (-0.25%)
At close: Jul 10, 2026

Focus Hotmelt Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 202632.6032.6030.1030.2030.20-7.32%3,639,451
May 20, 202633.5534.0332.6133.6232.590.12%3,967,362
May 19, 202633.9034.0733.0833.5832.55-1.10%1,832,219
May 18, 202633.9334.2832.9333.9532.910.37%2,759,409
May 15, 202633.5534.1933.4533.8332.791.15%2,932,510
May 14, 202633.2833.6832.9033.4432.410.39%1,866,406
May 13, 202633.3133.3632.9933.3132.290.60%1,260,948
May 12, 202633.8733.9032.9533.1132.09-2.40%2,318,259
May 11, 202633.9934.1933.3933.9232.880.18%2,871,866
May 8, 202633.4833.9533.1933.8632.821.07%1,856,326
May 7, 202633.2533.5133.0133.5032.470.77%1,970,564
May 6, 202633.4633.7333.1233.2532.230.10%2,722,098
Apr 30, 202633.2133.2832.6633.2132.190.23%1,423,890
Apr 29, 202632.7933.2331.9633.1432.12-1.25%2,961,779
Apr 28, 202633.7433.9033.2533.5632.53-0.53%1,603,641