Focus Lightings Tech Co., Ltd. Class A 300708
SZSE · China · Electronic Technology
CNY 9.06-0.07 (-0.77%)
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 9.06 | -0.77% | CNY 9.36 | CNY 9.45 | CNY 9.04 | 30.38M |
| 2026-09-29 | CNY 9.13 | -0.11% | CNY 9.08 | CNY 9.29 | CNY 9.05 | 20.42M |
| 2026-09-28 | CNY 9.14 | -3.28% | CNY 9.41 | CNY 9.46 | CNY 9.11 | 37.78M |
| 2026-09-24 | CNY 9.45 | -4.35% | CNY 9.80 | CNY 9.87 | CNY 9.45 | 50.21M |
| 2026-09-23 | CNY 9.88 | +4.88% | CNY 9.46 | CNY 10.19 | CNY 9.40 | 87.45M |
| 2026-09-22 | CNY 9.42 | +1.51% | CNY 9.33 | CNY 9.68 | CNY 9.22 | 54.32M |
| 2026-09-21 | CNY 9.28 | +6.06% | CNY 8.81 | CNY 9.35 | CNY 8.69 | 51.98M |
| 2026-09-18 | CNY 8.75 | +1.98% | CNY 8.67 | CNY 8.80 | CNY 8.57 | 29.29M |
| 2026-09-17 | CNY 8.58 | -0.58% | CNY 8.59 | CNY 8.94 | CNY 8.55 | 31.70M |
| 2026-09-16 | CNY 8.63 | -0.35% | CNY 8.49 | CNY 8.73 | CNY 8.43 | 31.22M |
| 2026-09-15 | CNY 8.66 | +3.71% | CNY 8.35 | CNY 8.72 | CNY 8.18 | 49.66M |
| 2026-09-14 | CNY 8.35 | +3.21% | CNY 8.12 | CNY 8.76 | CNY 8.00 | 35.15M |
| 2026-09-11 | CNY 8.09 | -1.22% | CNY 8.18 | CNY 8.20 | CNY 7.98 | 13.39M |
| 2026-09-10 | CNY 8.19 | -1.80% | CNY 8.31 | CNY 8.31 | CNY 8.18 | 10.06M |
| 2026-09-09 | CNY 8.34 | -0.60% | CNY 8.40 | CNY 8.48 | CNY 8.33 | 11.24M |
| 2026-09-08 | CNY 8.39 | -0.83% | CNY 8.49 | CNY 8.49 | CNY 8.36 | 12.16M |
| 2026-09-07 | CNY 8.46 | -0.94% | CNY 8.64 | CNY 8.64 | CNY 8.33 | 19.58M |
| 2026-09-04 | CNY 8.54 | +0.95% | CNY 8.50 | CNY 8.77 | CNY 8.46 | 26.62M |
| 2026-09-03 | CNY 8.46 | -1.40% | CNY 8.51 | CNY 8.74 | CNY 8.45 | 28.98M |
| 2026-09-02 | CNY 8.58 | +3.62% | CNY 8.22 | CNY 8.68 | CNY 8.17 | 41.12M |
| 2026-09-01 | CNY 8.28 | +1.47% | CNY 8.12 | CNY 8.32 | CNY 8.08 | 18.68M |
| 2026-08-31 | CNY 8.16 | +2.26% | CNY 7.88 | CNY 8.18 | CNY 7.84 | 18.16M |
| 2026-08-28 | CNY 7.98 | 0.00% | CNY 7.98 | CNY 8.05 | CNY 7.94 | 14.82M |
| 2026-08-27 | CNY 7.98 | +2.44% | CNY 7.77 | CNY 8.05 | CNY 7.75 | 17.19M |
| 2026-08-26 | CNY 7.79 | -0.26% | CNY 7.83 | CNY 7.97 | CNY 7.79 | 9.49M |
| 2026-08-25 | CNY 7.81 | +2.23% | CNY 7.60 | CNY 7.83 | CNY 7.50 | 10.47M |
| 2026-08-24 | CNY 7.64 | -2.68% | CNY 7.80 | CNY 7.85 | CNY 7.54 | 12.84M |
| 2026-08-21 | CNY 7.85 | +0.51% | CNY 7.75 | CNY 7.93 | CNY 7.61 | 13.67M |
| 2026-08-20 | CNY 7.81 | +2.23% | CNY 7.79 | CNY 7.86 | CNY 7.68 | 10.69M |
| 2026-08-19 | CNY 7.64 | -5.33% | CNY 8.00 | CNY 8.04 | CNY 7.60 | 20.41M |
| 2026-08-18 | CNY 8.07 | -1.94% | CNY 8.23 | CNY 8.29 | CNY 8.07 | 16.05M |
| 2026-08-17 | CNY 8.23 | -0.60% | CNY 8.22 | CNY 8.25 | CNY 8.13 | 15.44M |
| 2026-08-14 | CNY 8.28 | +0.12% | CNY 8.20 | CNY 8.28 | CNY 8.02 | 26.83M |
| 2026-08-13 | CNY 8.27 | +2.61% | CNY 8.06 | CNY 8.41 | CNY 7.94 | 43.58M |
| 2026-08-12 | CNY 8.06 | +4.27% | CNY 7.69 | CNY 8.07 | CNY 7.69 | 26.13M |
| 2026-08-11 | CNY 7.73 | -1.15% | CNY 7.82 | CNY 7.82 | CNY 7.69 | 9.49M |
| 2026-08-10 | CNY 7.82 | +1.16% | CNY 7.75 | CNY 7.87 | CNY 7.67 | 13.88M |
| 2026-08-07 | CNY 7.73 | -0.13% | CNY 7.80 | CNY 7.84 | CNY 7.67 | 13.85M |
| 2026-08-06 | CNY 7.74 | -1.78% | CNY 7.79 | CNY 7.82 | CNY 7.65 | 19.60M |
| 2026-08-05 | CNY 7.88 | +0.13% | CNY 7.85 | CNY 7.99 | CNY 7.81 | 25.61M |
| 2026-08-04 | CNY 7.87 | +3.15% | CNY 7.68 | CNY 7.89 | CNY 7.62 | 23.65M |
| 2026-08-03 | CNY 7.63 | +1.87% | CNY 7.36 | CNY 7.64 | CNY 7.36 | 14.38M |
| 2026-07-31 | CNY 7.49 | +1.90% | CNY 7.50 | CNY 7.61 | CNY 7.48 | 19.60M |
| 2026-07-30 | CNY 7.35 | -1.47% | CNY 7.38 | CNY 7.49 | CNY 7.30 | 14.03M |
| 2026-07-29 | CNY 7.46 | +1.77% | CNY 7.38 | CNY 7.47 | CNY 7.21 | 16.47M |
| 2026-07-28 | CNY 7.33 | -0.68% | CNY 7.28 | CNY 7.42 | CNY 7.25 | 13.89M |
| 2026-07-27 | CNY 7.38 | +1.37% | CNY 7.10 | CNY 7.38 | CNY 7.07 | 16.86M |
| 2026-07-24 | CNY 7.28 | +1.82% | CNY 7.07 | CNY 7.49 | CNY 7.02 | 19.06M |
| 2026-07-23 | CNY 7.15 | +1.71% | CNY 7.00 | CNY 7.18 | CNY 7.00 | 9.81M |
| 2026-07-22 | CNY 7.03 | -3.43% | CNY 7.23 | CNY 7.29 | CNY 7.00 | 16.56M |
| 2026-07-21 | CNY 7.28 | +3.41% | CNY 7.12 | CNY 7.29 | CNY 6.78 | 21.76M |
| 2026-07-20 | CNY 7.04 | -4.61% | CNY 7.21 | CNY 7.35 | CNY 6.97 | 25.40M |
| 2026-07-17 | CNY 7.38 | +0.54% | CNY 7.60 | CNY 7.94 | CNY 7.35 | 39.05M |
| 2026-07-16 | CNY 7.34 | +0.82% | CNY 7.26 | CNY 7.51 | CNY 7.16 | 16.46M |
| 2026-07-15 | CNY 7.28 | -2.28% | CNY 7.45 | CNY 7.45 | CNY 7.28 | 12.30M |
| 2026-07-14 | CNY 7.45 | -1.32% | CNY 7.47 | CNY 7.61 | CNY 7.19 | 17.02M |
| 2026-07-13 | CNY 7.55 | -4.43% | CNY 7.85 | CNY 7.86 | CNY 7.55 | 19.82M |
| 2026-07-10 | CNY 7.90 | +0.38% | CNY 7.83 | CNY 8.04 | CNY 7.78 | 19.19M |
| 2026-07-09 | CNY 7.87 | -0.13% | CNY 7.82 | CNY 7.94 | CNY 7.52 | 24.96M |
| 2026-07-08 | CNY 7.88 | -4.72% | CNY 8.09 | CNY 8.10 | CNY 7.86 | 22.51M |
| 2026-07-07 | CNY 8.27 | +2.61% | CNY 8.14 | CNY 8.37 | CNY 8.11 | 31.67M |
| 2026-07-06 | CNY 8.06 | -0.62% | CNY 8.13 | CNY 8.20 | CNY 7.93 | 18.38M |
| 2026-07-03 | CNY 8.11 | +0.37% | CNY 8.08 | CNY 8.14 | CNY 7.93 | 22.08M |
| 2026-07-02 | CNY 8.08 | -4.38% | CNY 8.35 | CNY 8.35 | CNY 8.06 | 34.93M |
| 2026-07-01 | CNY 8.45 | -1.52% | CNY 8.46 | CNY 8.61 | CNY 8.37 | 36.89M |
| 2026-06-30 | CNY 8.58 | +7.38% | CNY 7.94 | CNY 8.59 | CNY 7.92 | 50.05M |
| 2026-06-29 | CNY 7.99 | -2.80% | CNY 8.23 | CNY 8.40 | CNY 7.86 | 28.58M |
| 2026-06-26 | CNY 8.22 | +1.99% | CNY 7.92 | CNY 8.44 | CNY 7.78 | 42.37M |
| 2026-06-25 | CNY 8.06 | +1.26% | CNY 7.94 | CNY 8.18 | CNY 7.72 | 35.01M |
| 2026-06-24 | CNY 7.96 | -3.05% | CNY 8.12 | CNY 8.15 | CNY 7.86 | 28.78M |
| 2026-06-23 | CNY 8.21 | -0.24% | CNY 8.13 | CNY 8.43 | CNY 8.08 | 23.06M |
| 2026-06-22 | CNY 8.23 | -2.37% | CNY 8.49 | CNY 8.52 | CNY 8.03 | 29.43M |
| 2026-06-18 | CNY 8.43 | -2.20% | CNY 8.50 | CNY 8.55 | CNY 8.36 | 22.86M |
| 2026-06-17 | CNY 8.62 | +3.11% | CNY 8.24 | CNY 8.62 | CNY 8.22 | 29.74M |
| 2026-06-16 | CNY 8.36 | +0.12% | CNY 8.28 | CNY 8.43 | CNY 8.18 | 24.41M |
| 2026-06-15 | CNY 8.35 | +3.47% | CNY 8.15 | CNY 8.36 | CNY 8.15 | 19.88M |
| 2026-06-12 | CNY 8.07 | 0.00% | CNY 8.21 | CNY 8.32 | CNY 8.05 | 18.60M |
| 2026-06-11 | CNY 8.07 | -6.38% | CNY 8.45 | CNY 8.49 | CNY 8.06 | 30.85M |
| 2026-06-10 | CNY 8.62 | -0.92% | CNY 8.72 | CNY 8.95 | CNY 8.56 | 27.54M |
| 2026-06-09 | CNY 8.70 | +3.08% | CNY 8.50 | CNY 8.71 | CNY 8.32 | 25.94M |
| 2026-06-08 | CNY 8.44 | -4.20% | CNY 8.45 | CNY 8.89 | CNY 8.30 | 31.73M |
| 2026-06-05 | CNY 8.81 | -0.23% | CNY 8.75 | CNY 9.09 | CNY 8.38 | 40.06M |
| 2026-06-04 | CNY 8.83 | -0.90% | CNY 8.78 | CNY 9.04 | CNY 8.73 | 26.71M |
| 2026-06-03 | CNY 8.91 | +1.95% | CNY 8.74 | CNY 9.15 | CNY 8.71 | 32.31M |
| 2026-06-02 | CNY 8.74 | -2.89% | CNY 8.99 | CNY 9.05 | CNY 8.64 | 30.95M |
| 2026-06-01 | CNY 9.00 | -1.32% | CNY 9.10 | CNY 9.25 | CNY 8.94 | 31.31M |
| 2026-05-29 | CNY 9.12 | -9.07% | CNY 9.94 | CNY 9.96 | CNY 9.05 | 59.71M |
| 2026-05-28 | CNY 10.03 | -0.10% | CNY 9.94 | CNY 10.03 | CNY 9.73 | 61.70M |
| 2026-05-27 | CNY 10.04 | +3.08% | CNY 9.63 | CNY 10.04 | CNY 9.61 | 81.60M |
| 2026-05-26 | CNY 9.74 | +0.93% | CNY 9.50 | CNY 9.84 | CNY 9.37 | 60.74M |