Focused Photonics (Hangzhou), Inc. Class A 300203
SZSE · China · Producer Manufacturing
CNY 13.52-0.04 (-0.29%)
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 13.52 | -0.29% | CNY 13.69 | CNY 13.75 | CNY 13.44 | 6.52M |
| 2026-09-29 | CNY 13.56 | -1.24% | CNY 13.79 | CNY 13.81 | CNY 13.43 | 10.84M |
| 2026-09-28 | CNY 13.73 | -5.38% | CNY 14.51 | CNY 14.58 | CNY 13.70 | 15.70M |
| 2026-09-24 | CNY 14.51 | +3.27% | CNY 14.19 | CNY 14.70 | CNY 13.92 | 21.37M |
| 2026-09-23 | CNY 14.05 | +3.31% | CNY 13.70 | CNY 14.23 | CNY 13.51 | 16.68M |
| 2026-09-22 | CNY 13.60 | +1.34% | CNY 13.58 | CNY 13.70 | CNY 13.36 | 14.94M |
| 2026-09-21 | CNY 13.42 | +5.17% | CNY 12.70 | CNY 13.60 | CNY 12.63 | 21.33M |
| 2026-09-18 | CNY 12.76 | +2.90% | CNY 12.50 | CNY 12.93 | CNY 12.44 | 12.40M |
| 2026-09-17 | CNY 12.40 | +1.72% | CNY 12.10 | CNY 12.58 | CNY 12.10 | 5.97M |
| 2026-09-16 | CNY 12.19 | +0.41% | CNY 12.06 | CNY 12.30 | CNY 12.02 | 2.94M |
| 2026-09-15 | CNY 12.14 | -1.06% | CNY 12.21 | CNY 12.26 | CNY 12.05 | 3.43M |
| 2026-09-14 | CNY 12.27 | +0.74% | CNY 12.17 | CNY 12.36 | CNY 12.10 | 3.25M |
| 2026-09-11 | CNY 12.18 | -0.98% | CNY 12.21 | CNY 12.24 | CNY 12.00 | 4.07M |
| 2026-09-10 | CNY 12.30 | -1.60% | CNY 12.52 | CNY 12.65 | CNY 12.27 | 5.08M |
| 2026-09-09 | CNY 12.50 | -1.03% | CNY 12.60 | CNY 12.60 | CNY 12.43 | 4.55M |
| 2026-09-08 | CNY 12.63 | +0.48% | CNY 12.55 | CNY 12.64 | CNY 12.49 | 3.00M |
| 2026-09-07 | CNY 12.57 | 0.00% | CNY 12.57 | CNY 12.68 | CNY 12.42 | 4.19M |
| 2026-09-04 | CNY 12.57 | -1.10% | CNY 12.83 | CNY 12.97 | CNY 12.54 | 8.19M |
| 2026-09-03 | CNY 12.71 | -1.63% | CNY 13.03 | CNY 13.25 | CNY 12.70 | 6.73M |
| 2026-09-02 | CNY 12.92 | +0.08% | CNY 12.81 | CNY 13.12 | CNY 12.72 | 4.84M |
| 2026-09-01 | CNY 12.91 | -0.69% | CNY 13.07 | CNY 13.07 | CNY 12.85 | 4.21M |
| 2026-08-31 | CNY 13.00 | -0.76% | CNY 12.93 | CNY 13.10 | CNY 12.89 | 4.53M |
| 2026-08-28 | CNY 13.10 | -1.95% | CNY 13.40 | CNY 13.40 | CNY 13.08 | 6.16M |
| 2026-08-27 | CNY 13.36 | +0.68% | CNY 13.21 | CNY 13.44 | CNY 13.15 | 6.12M |
| 2026-08-26 | CNY 13.27 | -2.43% | CNY 13.50 | CNY 13.69 | CNY 13.22 | 7.75M |
| 2026-08-25 | CNY 13.60 | +5.10% | CNY 12.92 | CNY 13.75 | CNY 12.90 | 13.71M |
| 2026-08-24 | CNY 12.94 | -2.04% | CNY 13.14 | CNY 13.32 | CNY 12.80 | 6.62M |
| 2026-08-21 | CNY 13.21 | -0.15% | CNY 13.13 | CNY 13.39 | CNY 13.08 | 5.95M |
| 2026-08-20 | CNY 13.23 | +4.17% | CNY 12.70 | CNY 13.38 | CNY 12.70 | 12.36M |
| 2026-08-19 | CNY 12.70 | -2.61% | CNY 12.95 | CNY 12.99 | CNY 12.70 | 7.83M |
| 2026-08-18 | CNY 13.04 | -0.31% | CNY 13.03 | CNY 13.13 | CNY 12.83 | 8.41M |
| 2026-08-17 | CNY 13.08 | +1.40% | CNY 12.83 | CNY 13.48 | CNY 12.79 | 14.71M |
| 2026-08-14 | CNY 12.90 | +2.38% | CNY 12.79 | CNY 12.96 | CNY 12.59 | 8.85M |
| 2026-08-13 | CNY 12.60 | -1.41% | CNY 12.79 | CNY 13.33 | CNY 12.60 | 12.16M |
| 2026-08-12 | CNY 12.78 | +1.67% | CNY 12.61 | CNY 12.94 | CNY 12.51 | 4.43M |
| 2026-08-11 | CNY 12.57 | -1.18% | CNY 12.75 | CNY 12.79 | CNY 12.57 | 4.51M |
| 2026-08-10 | CNY 12.72 | +0.55% | CNY 12.70 | CNY 12.84 | CNY 12.48 | 3.78M |
| 2026-08-07 | CNY 12.65 | +0.24% | CNY 12.60 | CNY 12.83 | CNY 12.35 | 5.43M |
| 2026-08-06 | CNY 12.62 | -1.02% | CNY 12.62 | CNY 13.05 | CNY 12.48 | 7.19M |
| 2026-08-05 | CNY 12.75 | +2.08% | CNY 12.45 | CNY 12.89 | CNY 12.19 | 10.35M |
| 2026-08-04 | CNY 12.49 | +3.91% | CNY 12.04 | CNY 12.58 | CNY 11.98 | 8.59M |
| 2026-08-03 | CNY 12.02 | +1.61% | CNY 11.89 | CNY 12.07 | CNY 11.79 | 4.62M |
| 2026-07-31 | CNY 11.83 | +1.72% | CNY 11.80 | CNY 11.95 | CNY 11.75 | 5.82M |
| 2026-07-30 | CNY 11.63 | -1.52% | CNY 11.78 | CNY 11.89 | CNY 11.55 | 5.65M |
| 2026-07-29 | CNY 11.81 | -0.08% | CNY 11.80 | CNY 11.87 | CNY 11.56 | 6.42M |
| 2026-07-28 | CNY 11.82 | +1.63% | CNY 11.56 | CNY 12.07 | CNY 11.52 | 8.16M |
| 2026-07-27 | CNY 11.63 | +0.17% | CNY 11.58 | CNY 11.70 | CNY 11.50 | 6.19M |
| 2026-07-24 | CNY 11.61 | -0.09% | CNY 11.55 | CNY 11.63 | CNY 11.46 | 5.60M |
| 2026-07-23 | CNY 11.62 | -0.94% | CNY 11.65 | CNY 11.77 | CNY 11.41 | 5.47M |
| 2026-07-22 | CNY 11.73 | +0.43% | CNY 11.50 | CNY 11.90 | CNY 11.31 | 10.00M |
| 2026-07-21 | CNY 11.68 | +0.60% | CNY 11.48 | CNY 11.77 | CNY 11.28 | 13.05M |
| 2026-07-20 | CNY 11.61 | 0.00% | CNY 11.66 | CNY 11.92 | CNY 11.03 | 14.54M |
| 2026-07-17 | CNY 11.61 | -4.21% | CNY 12.01 | CNY 12.02 | CNY 11.12 | 13.51M |
| 2026-07-16 | CNY 12.12 | +1.17% | CNY 11.90 | CNY 12.12 | CNY 11.78 | 6.21M |
| 2026-07-15 | CNY 11.98 | +0.84% | CNY 11.88 | CNY 12.10 | CNY 11.76 | 5.72M |
| 2026-07-14 | CNY 11.88 | -1.82% | CNY 12.05 | CNY 12.16 | CNY 11.68 | 8.31M |
| 2026-07-13 | CNY 12.10 | -4.20% | CNY 12.55 | CNY 12.73 | CNY 12.01 | 11.09M |
| 2026-07-10 | CNY 12.63 | 0.00% | CNY 12.62 | CNY 12.99 | CNY 12.49 | 9.50M |
| 2026-07-09 | CNY 12.63 | -2.24% | CNY 12.92 | CNY 13.15 | CNY 12.29 | 14.32M |
| 2026-07-08 | CNY 12.92 | -0.54% | CNY 12.99 | CNY 13.19 | CNY 12.67 | 9.39M |
| 2026-07-07 | CNY 12.99 | +0.46% | CNY 12.88 | CNY 13.45 | CNY 12.64 | 11.97M |
| 2026-07-06 | CNY 12.93 | -1.30% | CNY 13.10 | CNY 13.24 | CNY 12.66 | 12.29M |
| 2026-07-03 | CNY 13.10 | -4.03% | CNY 13.73 | CNY 13.73 | CNY 12.98 | 15.68M |
| 2026-07-02 | CNY 13.65 | -2.92% | CNY 13.90 | CNY 14.20 | CNY 13.64 | 15.34M |
| 2026-07-01 | CNY 14.06 | +1.66% | CNY 13.81 | CNY 14.43 | CNY 13.75 | 16.51M |
| 2026-06-30 | CNY 13.83 | +2.37% | CNY 13.49 | CNY 14.49 | CNY 13.39 | 16.52M |
| 2026-06-29 | CNY 13.51 | -3.57% | CNY 14.12 | CNY 14.45 | CNY 13.26 | 19.09M |
| 2026-06-26 | CNY 14.01 | +0.86% | CNY 13.85 | CNY 14.95 | CNY 13.56 | 18.19M |
| 2026-06-25 | CNY 13.89 | -2.59% | CNY 14.82 | CNY 14.82 | CNY 13.77 | 15.79M |
| 2026-06-24 | CNY 14.26 | -3.26% | CNY 14.73 | CNY 14.81 | CNY 13.90 | 18.70M |
| 2026-06-23 | CNY 14.74 | -1.86% | CNY 15.00 | CNY 15.40 | CNY 14.69 | 21.47M |
| 2026-06-22 | CNY 15.02 | +15.10% | CNY 13.11 | CNY 15.45 | CNY 13.11 | 37.48M |
| 2026-06-18 | CNY 13.05 | -2.39% | CNY 13.26 | CNY 13.38 | CNY 12.89 | 12.09M |
| 2026-06-17 | CNY 13.37 | -3.12% | CNY 13.60 | CNY 13.75 | CNY 13.27 | 12.36M |
| 2026-06-16 | CNY 13.80 | +3.92% | CNY 13.28 | CNY 14.12 | CNY 13.04 | 19.79M |
| 2026-06-15 | CNY 13.28 | +5.90% | CNY 12.53 | CNY 13.58 | CNY 12.50 | 18.23M |
| 2026-06-12 | CNY 12.54 | -3.54% | CNY 13.33 | CNY 13.33 | CNY 12.53 | 15.87M |
| 2026-06-11 | CNY 13.00 | +4.08% | CNY 12.33 | CNY 13.10 | CNY 12.33 | 16.44M |
| 2026-06-10 | CNY 12.49 | -0.32% | CNY 12.38 | CNY 12.69 | CNY 12.28 | 8.73M |
| 2026-06-09 | CNY 12.53 | +1.95% | CNY 12.40 | CNY 12.62 | CNY 12.20 | 8.66M |
| 2026-06-08 | CNY 12.29 | -4.73% | CNY 12.49 | CNY 12.83 | CNY 12.07 | 13.41M |
| 2026-06-05 | CNY 12.90 | +3.28% | CNY 12.49 | CNY 13.37 | CNY 12.33 | 17.06M |
| 2026-06-04 | CNY 12.49 | -1.42% | CNY 12.58 | CNY 12.81 | CNY 12.38 | 6.82M |
| 2026-06-03 | CNY 12.67 | +0.56% | CNY 12.53 | CNY 12.88 | CNY 12.19 | 12.99M |
| 2026-06-02 | CNY 12.60 | +2.11% | CNY 12.30 | CNY 12.86 | CNY 11.96 | 15.15M |
| 2026-06-01 | CNY 12.34 | -0.88% | CNY 12.48 | CNY 12.55 | CNY 12.18 | 11.63M |
| 2026-05-29 | CNY 12.45 | -7.91% | CNY 13.56 | CNY 13.87 | CNY 12.22 | 23.57M |
| 2026-05-28 | CNY 13.52 | -0.29% | CNY 13.41 | CNY 13.94 | CNY 13.11 | 16.72M |
| 2026-05-27 | CNY 13.56 | -7.19% | CNY 14.54 | CNY 14.55 | CNY 13.30 | 31.38M |
| 2026-05-26 | CNY 14.61 | -3.12% | CNY 15.00 | CNY 15.07 | CNY 14.33 | 21.29M |