Focus Hotmelt Company Ltd. Class A 301283
SZSE · China · Process Industries
CNY 25.25-0.33 (-1.29%)
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 25.25 | -1.29% | CNY 25.58 | CNY 25.88 | CNY 25.20 | 482.19K |
| 2026-09-29 | CNY 25.58 | +1.35% | CNY 25.74 | CNY 25.74 | CNY 25.06 | 585.69K |
| 2026-09-28 | CNY 25.24 | -1.71% | CNY 25.68 | CNY 25.76 | CNY 25.07 | 623.50K |
| 2026-09-24 | CNY 25.68 | -1.98% | CNY 26.30 | CNY 26.35 | CNY 25.60 | 636.19K |
| 2026-09-23 | CNY 26.20 | +0.27% | CNY 26.20 | CNY 26.42 | CNY 25.90 | 836.83K |
| 2026-09-22 | CNY 26.13 | +0.62% | CNY 26.05 | CNY 26.36 | CNY 25.92 | 937.90K |
| 2026-09-21 | CNY 25.97 | +1.29% | CNY 25.64 | CNY 26.15 | CNY 25.53 | 1.03M |
| 2026-09-18 | CNY 25.64 | +1.34% | CNY 25.55 | CNY 26.00 | CNY 25.39 | 1.03M |
| 2026-09-17 | CNY 25.30 | -1.40% | CNY 25.76 | CNY 25.76 | CNY 24.89 | 1.00M |
| 2026-09-16 | CNY 25.66 | +3.30% | CNY 24.63 | CNY 25.83 | CNY 24.53 | 1.47M |
| 2026-09-15 | CNY 24.84 | -1.74% | CNY 25.30 | CNY 25.55 | CNY 24.75 | 1.07M |
| 2026-09-14 | CNY 25.28 | +1.44% | CNY 24.53 | CNY 26.04 | CNY 24.50 | 2.52M |
| 2026-09-11 | CNY 24.92 | +2.38% | CNY 24.02 | CNY 25.00 | CNY 24.02 | 2.30M |
| 2026-09-10 | CNY 24.34 | -0.86% | CNY 24.47 | CNY 24.61 | CNY 24.10 | 758.31K |
| 2026-09-09 | CNY 24.55 | -0.97% | CNY 24.79 | CNY 24.90 | CNY 24.46 | 614.13K |
| 2026-09-08 | CNY 24.79 | -0.20% | CNY 24.65 | CNY 24.84 | CNY 24.30 | 817.67K |
| 2026-09-07 | CNY 24.84 | -0.68% | CNY 24.99 | CNY 25.16 | CNY 24.70 | 845.12K |
| 2026-09-04 | CNY 25.01 | -0.12% | CNY 24.86 | CNY 25.34 | CNY 24.75 | 1.07M |
| 2026-09-03 | CNY 25.04 | +0.12% | CNY 25.22 | CNY 25.46 | CNY 24.91 | 709.37K |
| 2026-09-02 | CNY 25.01 | -1.15% | CNY 25.25 | CNY 25.29 | CNY 24.76 | 1.27M |
| 2026-09-01 | CNY 25.30 | -1.90% | CNY 25.75 | CNY 25.94 | CNY 25.27 | 1.10M |
| 2026-08-31 | CNY 25.79 | +1.54% | CNY 25.40 | CNY 25.95 | CNY 25.16 | 1.08M |
| 2026-08-28 | CNY 25.40 | -0.04% | CNY 25.20 | CNY 25.51 | CNY 25.02 | 689.04K |
| 2026-08-27 | CNY 25.41 | +0.12% | CNY 25.24 | CNY 25.52 | CNY 25.10 | 853.26K |
| 2026-08-26 | CNY 25.38 | -1.44% | CNY 25.55 | CNY 26.04 | CNY 25.21 | 792.28K |
| 2026-08-25 | CNY 25.75 | +1.62% | CNY 25.34 | CNY 25.87 | CNY 25.03 | 1.05M |
| 2026-08-24 | CNY 25.34 | -2.58% | CNY 25.10 | CNY 26.48 | CNY 24.92 | 2.31M |
| 2026-08-21 | CNY 26.01 | -1.14% | CNY 26.05 | CNY 26.48 | CNY 25.53 | 1.07M |
| 2026-08-20 | CNY 26.31 | +2.77% | CNY 25.90 | CNY 26.65 | CNY 25.89 | 987.83K |
| 2026-08-19 | CNY 25.60 | -3.58% | CNY 26.43 | CNY 26.43 | CNY 25.57 | 1.04M |
| 2026-08-18 | CNY 26.55 | +0.15% | CNY 26.67 | CNY 26.79 | CNY 26.14 | 1.06M |
| 2026-08-17 | CNY 26.51 | +3.15% | CNY 25.63 | CNY 26.80 | CNY 25.63 | 1.99M |
| 2026-08-14 | CNY 25.70 | +0.16% | CNY 25.70 | CNY 26.15 | CNY 25.50 | 755.20K |
| 2026-08-13 | CNY 25.66 | -2.06% | CNY 26.24 | CNY 26.31 | CNY 25.61 | 1.10M |
| 2026-08-12 | CNY 26.20 | +0.38% | CNY 26.15 | CNY 26.26 | CNY 26.05 | 866.81K |
| 2026-08-11 | CNY 26.10 | -1.21% | CNY 26.15 | CNY 26.46 | CNY 26.05 | 779.34K |
| 2026-08-10 | CNY 26.42 | +2.32% | CNY 25.80 | CNY 26.44 | CNY 25.63 | 996.79K |
| 2026-08-07 | CNY 25.82 | +1.33% | CNY 25.60 | CNY 25.89 | CNY 25.24 | 1.06M |
| 2026-08-06 | CNY 25.48 | -0.51% | CNY 25.61 | CNY 25.74 | CNY 25.18 | 874.85K |
| 2026-08-05 | CNY 25.61 | +0.43% | CNY 25.52 | CNY 25.89 | CNY 25.41 | 1.05M |
| 2026-08-04 | CNY 25.50 | +0.47% | CNY 25.51 | CNY 25.80 | CNY 25.40 | 1.32M |
| 2026-08-03 | CNY 25.38 | +2.13% | CNY 24.98 | CNY 25.43 | CNY 24.70 | 1.29M |
| 2026-07-31 | CNY 24.85 | +2.05% | CNY 24.34 | CNY 24.98 | CNY 24.34 | 1.75M |
| 2026-07-30 | CNY 24.35 | -0.69% | CNY 24.32 | CNY 24.81 | CNY 24.05 | 1.37M |
| 2026-07-29 | CNY 24.52 | +1.28% | CNY 24.30 | CNY 24.64 | CNY 24.03 | 1.18M |
| 2026-07-28 | CNY 24.21 | +0.41% | CNY 23.90 | CNY 24.45 | CNY 23.83 | 861.78K |
| 2026-07-27 | CNY 24.11 | +2.16% | CNY 23.64 | CNY 24.18 | CNY 23.43 | 1.02M |
| 2026-07-24 | CNY 23.60 | -1.67% | CNY 24.03 | CNY 24.03 | CNY 23.30 | 1.02M |
| 2026-07-23 | CNY 24.00 | +3.40% | CNY 23.10 | CNY 24.14 | CNY 23.10 | 1.29M |
| 2026-07-22 | CNY 23.21 | -0.64% | CNY 23.24 | CNY 23.60 | CNY 23.07 | 1.63M |
| 2026-07-21 | CNY 23.36 | -1.06% | CNY 23.60 | CNY 23.98 | CNY 23.14 | 2.40M |
| 2026-07-20 | CNY 23.61 | -1.13% | CNY 23.88 | CNY 24.39 | CNY 23.25 | 1.86M |
| 2026-07-17 | CNY 23.88 | -0.29% | CNY 24.24 | CNY 24.58 | CNY 23.35 | 1.79M |
| 2026-07-16 | CNY 23.95 | -1.28% | CNY 24.42 | CNY 24.45 | CNY 23.78 | 1.23M |
| 2026-07-15 | CNY 24.26 | +0.92% | CNY 24.04 | CNY 24.36 | CNY 23.83 | 974.71K |
| 2026-07-14 | CNY 24.04 | +2.78% | CNY 23.60 | CNY 24.05 | CNY 23.10 | 1.14M |
| 2026-07-13 | CNY 23.39 | -2.30% | CNY 24.29 | CNY 24.29 | CNY 23.39 | 1.39M |
| 2026-07-10 | CNY 23.94 | -0.25% | CNY 23.90 | CNY 24.50 | CNY 23.49 | 1.03M |
| 2026-07-09 | CNY 24.00 | -0.58% | CNY 24.07 | CNY 24.16 | CNY 22.99 | 1.61M |
| 2026-07-08 | CNY 24.14 | -2.94% | CNY 24.66 | CNY 24.99 | CNY 24.06 | 1.26M |
| 2026-07-07 | CNY 24.87 | -3.49% | CNY 26.23 | CNY 26.23 | CNY 24.73 | 1.47M |
| 2026-07-06 | CNY 25.77 | -1.19% | CNY 26.21 | CNY 26.34 | CNY 25.44 | 1.24M |
| 2026-07-03 | CNY 26.08 | +2.27% | CNY 25.55 | CNY 26.38 | CNY 25.44 | 1.45M |
| 2026-07-02 | CNY 25.50 | +1.31% | CNY 25.17 | CNY 26.36 | CNY 25.05 | 1.24M |
| 2026-07-01 | CNY 25.17 | +2.82% | CNY 24.47 | CNY 25.50 | CNY 24.22 | 1.25M |
| 2026-06-30 | CNY 24.48 | -2.04% | CNY 24.99 | CNY 25.24 | CNY 24.03 | 1.21M |
| 2026-06-29 | CNY 24.99 | +0.20% | CNY 24.80 | CNY 25.21 | CNY 24.18 | 1.17M |
| 2026-06-26 | CNY 24.94 | -2.39% | CNY 25.46 | CNY 25.65 | CNY 24.94 | 1.73M |
| 2026-06-25 | CNY 25.55 | -4.41% | CNY 26.99 | CNY 26.99 | CNY 25.51 | 1.63M |
| 2026-06-24 | CNY 26.73 | -0.22% | CNY 26.75 | CNY 27.39 | CNY 26.40 | 1.70M |
| 2026-06-23 | CNY 26.79 | +2.80% | CNY 26.06 | CNY 27.61 | CNY 25.90 | 2.78M |
| 2026-06-22 | CNY 26.06 | -6.16% | CNY 27.38 | CNY 27.49 | CNY 25.63 | 3.59M |
| 2026-06-18 | CNY 27.77 | +4.05% | CNY 26.38 | CNY 28.44 | CNY 26.20 | 2.27M |
| 2026-06-17 | CNY 26.69 | -1.62% | CNY 26.88 | CNY 27.11 | CNY 26.33 | 1.18M |
| 2026-06-16 | CNY 27.13 | -2.83% | CNY 27.52 | CNY 27.78 | CNY 26.66 | 1.47M |
| 2026-06-15 | CNY 27.92 | +6.44% | CNY 26.40 | CNY 28.06 | CNY 26.40 | 1.96M |
| 2026-06-12 | CNY 26.23 | +1.79% | CNY 25.89 | CNY 26.30 | CNY 25.50 | 1.08M |
| 2026-06-11 | CNY 25.77 | -0.88% | CNY 26.01 | CNY 26.22 | CNY 25.39 | 702.41K |
| 2026-06-10 | CNY 26.00 | +0.39% | CNY 25.91 | CNY 26.18 | CNY 25.39 | 929.00K |
| 2026-06-09 | CNY 25.90 | +1.57% | CNY 25.77 | CNY 26.25 | CNY 25.50 | 1.00M |
| 2026-06-08 | CNY 25.50 | -4.32% | CNY 26.13 | CNY 26.54 | CNY 25.17 | 1.05M |
| 2026-06-05 | CNY 26.65 | +0.57% | CNY 26.51 | CNY 27.03 | CNY 26.02 | 968.04K |
| 2026-06-04 | CNY 26.50 | -2.47% | CNY 26.90 | CNY 27.19 | CNY 26.29 | 1.02M |
| 2026-06-03 | CNY 27.17 | -0.07% | CNY 27.19 | CNY 27.64 | CNY 26.95 | 1.02M |
| 2026-06-02 | CNY 27.19 | -2.79% | CNY 27.96 | CNY 28.19 | CNY 26.94 | 1.07M |
| 2026-06-01 | CNY 27.97 | +3.13% | CNY 27.12 | CNY 28.29 | CNY 27.12 | 1.86M |
| 2026-05-29 | CNY 27.12 | -3.42% | CNY 28.64 | CNY 28.71 | CNY 27.07 | 1.44M |
| 2026-05-28 | CNY 28.08 | +0.04% | CNY 28.00 | CNY 28.28 | CNY 27.33 | 1.34M |
| 2026-05-27 | CNY 28.07 | -5.23% | CNY 29.58 | CNY 29.68 | CNY 27.87 | 1.60M |
| 2026-05-26 | CNY 29.62 | -0.60% | CNY 29.63 | CNY 29.74 | CNY 28.70 | 1.76M |