Focus Technology Co., Ltd. Class A 002315
SZSE · China · Commercial Services
CNY 24.81-0.13 (-0.52%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 24.81 | -0.52% | CNY 25.03 | CNY 25.15 | CNY 24.64 | 4.68M |
| 2026-09-29 | CNY 24.94 | +3.31% | CNY 24.22 | CNY 25.16 | CNY 24.10 | 9.10M |
| 2026-09-28 | CNY 24.14 | -2.50% | CNY 24.99 | CNY 25.35 | CNY 24.13 | 9.38M |
| 2026-09-24 | CNY 24.76 | -3.28% | CNY 25.71 | CNY 25.71 | CNY 24.71 | 8.09M |
| 2026-09-23 | CNY 25.60 | -1.04% | CNY 25.73 | CNY 26.16 | CNY 25.33 | 11.60M |
| 2026-09-22 | CNY 25.87 | +6.90% | CNY 24.59 | CNY 26.59 | CNY 24.59 | 20.42M |
| 2026-09-21 | CNY 24.20 | +0.50% | CNY 24.08 | CNY 24.27 | CNY 23.99 | 4.86M |
| 2026-09-18 | CNY 24.08 | -0.33% | CNY 24.25 | CNY 24.50 | CNY 23.96 | 5.50M |
| 2026-09-17 | CNY 24.16 | +0.83% | CNY 23.82 | CNY 24.20 | CNY 23.75 | 3.88M |
| 2026-09-16 | CNY 23.96 | +1.01% | CNY 23.75 | CNY 24.01 | CNY 23.52 | 3.53M |
| 2026-09-15 | CNY 23.72 | -2.43% | CNY 24.34 | CNY 24.43 | CNY 23.66 | 5.05M |
| 2026-09-14 | CNY 24.31 | +0.33% | CNY 24.20 | CNY 24.46 | CNY 23.98 | 3.43M |
| 2026-09-11 | CNY 24.23 | -1.22% | CNY 24.40 | CNY 24.62 | CNY 23.93 | 5.49M |
| 2026-09-10 | CNY 24.53 | -1.72% | CNY 24.81 | CNY 25.08 | CNY 24.50 | 4.00M |
| 2026-09-09 | CNY 24.96 | -3.93% | CNY 25.48 | CNY 25.49 | CNY 24.77 | 7.13M |
| 2026-09-08 | CNY 25.98 | -0.12% | CNY 26.02 | CNY 26.40 | CNY 25.70 | 7.72M |
| 2026-09-07 | CNY 26.01 | -1.70% | CNY 26.71 | CNY 26.85 | CNY 25.83 | 11.83M |
| 2026-09-04 | CNY 26.46 | +3.48% | CNY 25.76 | CNY 27.18 | CNY 25.72 | 12.03M |
| 2026-09-03 | CNY 25.57 | -1.20% | CNY 25.92 | CNY 26.28 | CNY 25.40 | 5.32M |
| 2026-09-02 | CNY 25.88 | -1.90% | CNY 26.18 | CNY 26.30 | CNY 25.70 | 5.37M |
| 2026-09-01 | CNY 26.38 | +2.73% | CNY 25.84 | CNY 26.65 | CNY 25.80 | 9.56M |
| 2026-08-31 | CNY 25.68 | +0.98% | CNY 25.00 | CNY 25.85 | CNY 25.00 | 6.66M |
| 2026-08-28 | CNY 25.43 | +0.47% | CNY 25.44 | CNY 25.90 | CNY 25.30 | 7.05M |
| 2026-08-27 | CNY 25.31 | -2.01% | CNY 25.84 | CNY 25.98 | CNY 25.10 | 7.79M |
| 2026-08-26 | CNY 25.83 | +2.09% | CNY 25.80 | CNY 26.44 | CNY 25.56 | 10.52M |
| 2026-08-25 | CNY 25.30 | +0.64% | CNY 25.14 | CNY 25.59 | CNY 25.02 | 4.27M |
| 2026-08-24 | CNY 25.14 | -2.82% | CNY 25.90 | CNY 25.98 | CNY 25.02 | 4.70M |
| 2026-08-21 | CNY 25.87 | +1.97% | CNY 25.19 | CNY 25.99 | CNY 24.88 | 6.88M |
| 2026-08-20 | CNY 25.37 | +2.80% | CNY 24.69 | CNY 25.66 | CNY 24.69 | 8.23M |
| 2026-08-19 | CNY 24.68 | -3.14% | CNY 25.31 | CNY 25.45 | CNY 24.60 | 6.87M |
| 2026-08-18 | CNY 25.48 | -1.32% | CNY 25.77 | CNY 25.78 | CNY 24.86 | 8.77M |
| 2026-08-17 | CNY 25.82 | -2.53% | CNY 26.28 | CNY 26.48 | CNY 25.66 | 8.54M |
| 2026-08-14 | CNY 26.49 | -1.05% | CNY 26.77 | CNY 27.06 | CNY 26.05 | 6.88M |
| 2026-08-13 | CNY 26.77 | -1.69% | CNY 27.20 | CNY 27.88 | CNY 26.74 | 7.81M |
| 2026-08-12 | CNY 27.23 | -0.04% | CNY 27.15 | CNY 27.72 | CNY 27.05 | 5.98M |
| 2026-08-11 | CNY 27.24 | -2.12% | CNY 27.85 | CNY 28.00 | CNY 27.21 | 6.00M |
| 2026-08-10 | CNY 27.83 | +1.94% | CNY 27.30 | CNY 28.16 | CNY 27.27 | 10.14M |
| 2026-08-07 | CNY 27.30 | -0.80% | CNY 27.51 | CNY 27.58 | CNY 26.49 | 13.59M |
| 2026-08-06 | CNY 27.52 | -2.24% | CNY 28.41 | CNY 28.70 | CNY 27.38 | 12.18M |
| 2026-08-05 | CNY 28.15 | +1.59% | CNY 27.57 | CNY 28.83 | CNY 27.52 | 14.42M |
| 2026-08-04 | CNY 27.71 | +1.99% | CNY 27.27 | CNY 28.28 | CNY 27.09 | 14.55M |
| 2026-08-03 | CNY 27.17 | +1.04% | CNY 27.30 | CNY 27.88 | CNY 27.00 | 17.04M |
| 2026-07-31 | CNY 26.89 | +4.06% | CNY 25.48 | CNY 27.50 | CNY 25.48 | 19.16M |
| 2026-07-30 | CNY 25.84 | +2.09% | CNY 25.15 | CNY 26.45 | CNY 25.10 | 12.76M |
| 2026-07-29 | CNY 25.31 | +0.80% | CNY 25.08 | CNY 25.48 | CNY 24.91 | 8.50M |
| 2026-07-28 | CNY 25.11 | +2.87% | CNY 24.41 | CNY 25.27 | CNY 24.21 | 10.24M |
| 2026-07-27 | CNY 24.41 | +3.56% | CNY 23.78 | CNY 24.65 | CNY 23.62 | 7.02M |
| 2026-07-24 | CNY 23.57 | -3.32% | CNY 24.14 | CNY 24.50 | CNY 23.56 | 6.05M |
| 2026-07-23 | CNY 24.38 | -1.34% | CNY 24.52 | CNY 24.57 | CNY 24.05 | 7.52M |
| 2026-07-22 | CNY 24.71 | -2.02% | CNY 24.80 | CNY 25.01 | CNY 24.45 | 10.84M |
| 2026-07-21 | CNY 25.22 | +1.41% | CNY 24.63 | CNY 26.04 | CNY 24.55 | 16.18M |
| 2026-07-20 | CNY 24.87 | +2.85% | CNY 24.44 | CNY 24.98 | CNY 24.18 | 12.20M |
| 2026-07-17 | CNY 24.18 | -3.67% | CNY 24.85 | CNY 25.30 | CNY 24.11 | 13.32M |
| 2026-07-16 | CNY 25.10 | +5.73% | CNY 23.79 | CNY 25.25 | CNY 23.62 | 16.77M |
| 2026-07-15 | CNY 23.74 | +6.12% | CNY 22.34 | CNY 24.32 | CNY 22.18 | 11.54M |
| 2026-07-14 | CNY 22.37 | -1.02% | CNY 22.65 | CNY 22.98 | CNY 22.04 | 4.93M |
| 2026-07-13 | CNY 22.60 | -4.07% | CNY 23.46 | CNY 23.73 | CNY 22.37 | 6.89M |
| 2026-07-10 | CNY 23.56 | +1.86% | CNY 23.13 | CNY 24.08 | CNY 22.75 | 7.38M |
| 2026-07-09 | CNY 23.13 | -0.98% | CNY 23.24 | CNY 23.65 | CNY 22.76 | 5.71M |
| 2026-07-08 | CNY 23.36 | +0.26% | CNY 23.30 | CNY 23.88 | CNY 23.02 | 5.14M |
| 2026-07-07 | CNY 23.30 | -2.43% | CNY 23.89 | CNY 24.00 | CNY 23.21 | 4.03M |
| 2026-07-06 | CNY 23.88 | -1.36% | CNY 24.07 | CNY 24.35 | CNY 23.71 | 4.34M |
| 2026-07-03 | CNY 24.21 | +0.87% | CNY 23.97 | CNY 24.42 | CNY 23.73 | 5.78M |
| 2026-07-02 | CNY 24.00 | +0.13% | CNY 24.30 | CNY 24.57 | CNY 23.88 | 7.05M |
| 2026-07-01 | CNY 23.97 | +2.96% | CNY 23.35 | CNY 24.24 | CNY 23.25 | 7.44M |
| 2026-06-30 | CNY 23.28 | +1.75% | CNY 22.81 | CNY 23.43 | CNY 22.72 | 5.49M |
| 2026-06-29 | CNY 22.88 | +0.70% | CNY 22.71 | CNY 23.37 | CNY 22.41 | 5.95M |
| 2026-06-26 | CNY 22.72 | -2.82% | CNY 23.12 | CNY 23.42 | CNY 22.37 | 7.39M |
| 2026-06-25 | CNY 23.38 | -2.22% | CNY 23.80 | CNY 24.25 | CNY 23.28 | 6.66M |
| 2026-06-24 | CNY 23.91 | -1.65% | CNY 24.35 | CNY 24.57 | CNY 23.62 | 5.69M |
| 2026-06-23 | CNY 24.31 | -2.25% | CNY 24.67 | CNY 25.00 | CNY 24.16 | 5.75M |
| 2026-06-22 | CNY 24.87 | +0.28% | CNY 24.82 | CNY 24.88 | CNY 23.61 | 10.22M |
| 2026-06-18 | CNY 24.80 | +1.43% | CNY 24.45 | CNY 25.13 | CNY 24.22 | 5.60M |
| 2026-06-17 | CNY 24.45 | -1.93% | CNY 24.90 | CNY 24.92 | CNY 24.25 | 4.92M |
| 2026-06-16 | CNY 24.93 | -0.84% | CNY 25.14 | CNY 25.14 | CNY 24.68 | 4.81M |
| 2026-06-15 | CNY 25.14 | +1.82% | CNY 24.86 | CNY 25.37 | CNY 24.85 | 5.08M |
| 2026-06-12 | CNY 24.69 | +2.45% | CNY 24.36 | CNY 24.79 | CNY 23.91 | 6.01M |
| 2026-06-11 | CNY 24.10 | -3.25% | CNY 24.98 | CNY 25.05 | CNY 24.01 | 6.77M |
| 2026-06-10 | CNY 24.91 | -2.85% | CNY 25.35 | CNY 25.68 | CNY 24.68 | 6.65M |
| 2026-06-09 | CNY 25.64 | -1.04% | CNY 25.91 | CNY 26.17 | CNY 25.46 | 5.48M |
| 2026-06-08 | CNY 25.91 | -1.48% | CNY 26.00 | CNY 26.51 | CNY 25.61 | 5.68M |
| 2026-06-05 | CNY 26.30 | -1.20% | CNY 26.80 | CNY 26.92 | CNY 26.27 | 5.74M |
| 2026-06-04 | CNY 26.62 | -3.27% | CNY 27.26 | CNY 27.48 | CNY 26.53 | 6.24M |
| 2026-06-03 | CNY 27.52 | -3.37% | CNY 28.20 | CNY 28.30 | CNY 27.33 | 8.53M |
| 2026-06-02 | CNY 28.48 | +0.67% | CNY 28.62 | CNY 29.82 | CNY 28.36 | 12.48M |
| 2026-06-01 | CNY 28.29 | +4.97% | CNY 26.93 | CNY 28.80 | CNY 26.84 | 11.90M |
| 2026-05-29 | CNY 26.95 | +0.94% | CNY 26.86 | CNY 27.39 | CNY 26.78 | 6.57M |
| 2026-05-28 | CNY 26.70 | -2.20% | CNY 27.50 | CNY 27.52 | CNY 26.33 | 7.17M |
| 2026-05-27 | CNY 27.30 | +0.07% | CNY 27.20 | CNY 27.84 | CNY 27.07 | 7.75M |
| 2026-05-26 | CNY 27.28 | -0.44% | CNY 27.13 | CNY 27.47 | CNY 26.45 | 8.63M |