Focuslight Technologies Inc Class A 688167
SSE · China · Electronic Technology
CNY 282.88-1.38 (-0.49%)
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 282.88 | -0.49% | CNY 288.80 | CNY 288.94 | CNY 279.10 | 3.80M |
| 2026-09-29 | CNY 284.26 | +3.05% | CNY 274.00 | CNY 289.21 | CNY 271.09 | 5.74M |
| 2026-09-28 | CNY 275.84 | -6.13% | CNY 290.00 | CNY 290.88 | CNY 268.03 | 6.41M |
| 2026-09-24 | CNY 293.84 | -4.88% | CNY 307.60 | CNY 307.65 | CNY 292.01 | 5.22M |
| 2026-09-23 | CNY 308.90 | +4.45% | CNY 296.05 | CNY 312.93 | CNY 295.01 | 7.44M |
| 2026-09-22 | CNY 295.74 | -1.26% | CNY 306.37 | CNY 308.00 | CNY 295.40 | 5.00M |
| 2026-09-21 | CNY 299.51 | -3.89% | CNY 311.00 | CNY 313.00 | CNY 295.58 | 8.13M |
| 2026-09-18 | CNY 311.62 | +2.99% | CNY 308.00 | CNY 316.85 | CNY 304.44 | 6.50M |
| 2026-09-17 | CNY 302.56 | +0.46% | CNY 308.00 | CNY 308.99 | CNY 297.19 | 6.01M |
| 2026-09-16 | CNY 301.16 | +9.12% | CNY 276.60 | CNY 303.99 | CNY 273.12 | 9.05M |
| 2026-09-15 | CNY 276.00 | -3.76% | CNY 280.00 | CNY 287.02 | CNY 273.51 | 7.11M |
| 2026-09-14 | CNY 286.78 | +0.06% | CNY 275.00 | CNY 292.87 | CNY 268.10 | 6.86M |
| 2026-09-11 | CNY 286.60 | -9.02% | CNY 307.00 | CNY 314.00 | CNY 277.00 | 12.79M |
| 2026-09-10 | CNY 315.00 | +4.12% | CNY 295.98 | CNY 322.24 | CNY 293.00 | 10.79M |
| 2026-09-09 | CNY 302.55 | +0.14% | CNY 315.10 | CNY 320.00 | CNY 300.30 | 9.26M |
| 2026-09-08 | CNY 302.13 | -4.45% | CNY 311.00 | CNY 318.88 | CNY 299.50 | 9.52M |
| 2026-09-07 | CNY 316.20 | +5.58% | CNY 307.58 | CNY 318.18 | CNY 305.27 | 11.34M |
| 2026-09-04 | CNY 299.50 | +5.39% | CNY 295.00 | CNY 321.98 | CNY 292.00 | 13.67M |
| 2026-09-03 | CNY 284.18 | +1.87% | CNY 284.27 | CNY 288.98 | CNY 273.00 | 8.38M |
| 2026-09-02 | CNY 278.97 | -2.12% | CNY 277.24 | CNY 288.59 | CNY 271.00 | 8.21M |
| 2026-09-01 | CNY 285.01 | -1.72% | CNY 300.00 | CNY 300.29 | CNY 283.00 | 10.88M |
| 2026-08-31 | CNY 289.99 | -1.70% | CNY 289.80 | CNY 303.00 | CNY 285.06 | 7.82M |
| 2026-08-28 | CNY 295.00 | +1.37% | CNY 289.93 | CNY 307.83 | CNY 285.00 | 11.55M |
| 2026-08-27 | CNY 291.00 | +11.07% | CNY 270.00 | CNY 298.00 | CNY 269.00 | 10.87M |
| 2026-08-26 | CNY 262.00 | -0.98% | CNY 268.95 | CNY 269.92 | CNY 250.59 | 6.46M |
| 2026-08-25 | CNY 264.59 | -2.83% | CNY 264.23 | CNY 269.00 | CNY 253.00 | 6.76M |
| 2026-08-24 | CNY 272.30 | -3.12% | CNY 274.91 | CNY 284.42 | CNY 258.22 | 9.63M |
| 2026-08-21 | CNY 281.07 | -0.68% | CNY 284.09 | CNY 293.99 | CNY 276.00 | 11.24M |
| 2026-08-20 | CNY 283.00 | +6.03% | CNY 270.50 | CNY 288.08 | CNY 257.13 | 12.51M |
| 2026-08-19 | CNY 266.90 | -7.49% | CNY 274.88 | CNY 286.68 | CNY 262.15 | 13.10M |
| 2026-08-18 | CNY 288.50 | -0.93% | CNY 288.00 | CNY 294.99 | CNY 278.89 | 11.70M |
| 2026-08-17 | CNY 291.20 | +7.47% | CNY 279.90 | CNY 291.27 | CNY 273.88 | 13.33M |
| 2026-08-14 | CNY 270.95 | +5.90% | CNY 255.86 | CNY 278.30 | CNY 252.03 | 14.50M |
| 2026-08-13 | CNY 255.86 | +4.21% | CNY 255.11 | CNY 269.68 | CNY 250.55 | 19.18M |
| 2026-08-12 | CNY 245.52 | +20.00% | CNY 207.00 | CNY 245.52 | CNY 205.00 | 8.61M |
| 2026-08-11 | CNY 204.60 | +0.85% | CNY 200.04 | CNY 209.88 | CNY 195.90 | 8.08M |
| 2026-08-10 | CNY 202.88 | -8.16% | CNY 215.00 | CNY 222.45 | CNY 195.50 | 12.17M |
| 2026-08-07 | CNY 220.90 | +5.88% | CNY 210.64 | CNY 223.90 | CNY 209.28 | 11.25M |
| 2026-08-06 | CNY 208.64 | +0.14% | CNY 200.00 | CNY 212.37 | CNY 198.00 | 9.94M |
| 2026-08-05 | CNY 208.35 | +3.15% | CNY 189.00 | CNY 209.50 | CNY 187.17 | 13.02M |
| 2026-08-04 | CNY 201.99 | +13.66% | CNY 185.00 | CNY 202.80 | CNY 181.06 | 11.39M |
| 2026-08-03 | CNY 177.72 | +1.30% | CNY 173.56 | CNY 185.00 | CNY 168.59 | 9.03M |
| 2026-07-31 | CNY 175.44 | +11.16% | CNY 175.00 | CNY 188.43 | CNY 173.00 | 10.60M |
| 2026-07-30 | CNY 157.82 | -13.24% | CNY 181.26 | CNY 182.00 | CNY 155.50 | 11.95M |
| 2026-07-29 | CNY 181.90 | -5.03% | CNY 195.32 | CNY 195.32 | CNY 172.00 | 9.66M |
| 2026-07-28 | CNY 191.53 | -10.96% | CNY 217.00 | CNY 220.00 | CNY 190.00 | 8.17M |
| 2026-07-27 | CNY 215.11 | +5.60% | CNY 204.64 | CNY 215.11 | CNY 200.00 | 6.31M |
| 2026-07-24 | CNY 203.70 | -2.77% | CNY 211.48 | CNY 213.50 | CNY 202.22 | 5.24M |
| 2026-07-23 | CNY 209.50 | -5.18% | CNY 223.82 | CNY 227.00 | CNY 206.67 | 7.79M |
| 2026-07-22 | CNY 220.95 | -1.01% | CNY 223.50 | CNY 236.83 | CNY 218.00 | 7.57M |
| 2026-07-21 | CNY 223.20 | +14.97% | CNY 197.91 | CNY 224.81 | CNY 182.65 | 10.99M |
| 2026-07-20 | CNY 194.13 | -10.76% | CNY 227.90 | CNY 229.50 | CNY 187.09 | 11.73M |
| 2026-07-17 | CNY 217.54 | -16.81% | CNY 261.50 | CNY 264.29 | CNY 214.51 | 9.19M |
| 2026-07-16 | CNY 261.50 | +0.77% | CNY 260.79 | CNY 278.88 | CNY 252.00 | 8.38M |
| 2026-07-15 | CNY 259.51 | -8.07% | CNY 291.00 | CNY 291.49 | CNY 257.02 | 6.62M |
| 2026-07-14 | CNY 282.28 | +6.74% | CNY 269.26 | CNY 287.80 | CNY 261.51 | 7.01M |
| 2026-07-13 | CNY 264.45 | -6.26% | CNY 282.00 | CNY 290.00 | CNY 261.40 | 6.14M |
| 2026-07-10 | CNY 282.10 | -2.39% | CNY 299.00 | CNY 313.50 | CNY 281.00 | 8.46M |
| 2026-07-09 | CNY 289.00 | +10.31% | CNY 269.85 | CNY 291.80 | CNY 257.68 | 8.25M |
| 2026-07-08 | CNY 262.00 | -3.21% | CNY 277.00 | CNY 280.00 | CNY 260.31 | 5.21M |
| 2026-07-07 | CNY 270.68 | -4.24% | CNY 284.47 | CNY 287.88 | CNY 265.10 | 5.67M |
| 2026-07-06 | CNY 282.67 | -5.06% | CNY 297.52 | CNY 309.83 | CNY 276.13 | 6.75M |
| 2026-07-03 | CNY 297.75 | -2.25% | CNY 299.00 | CNY 311.88 | CNY 296.10 | 5.23M |
| 2026-07-02 | CNY 304.60 | -8.52% | CNY 326.58 | CNY 331.68 | CNY 301.90 | 5.94M |
| 2026-07-01 | CNY 332.98 | -5.99% | CNY 354.17 | CNY 356.89 | CNY 328.50 | 6.71M |
| 2026-06-30 | CNY 354.21 | +6.21% | CNY 335.00 | CNY 355.00 | CNY 327.47 | 6.90M |
| 2026-06-29 | CNY 333.50 | -5.07% | CNY 351.32 | CNY 355.80 | CNY 313.00 | 8.32M |
| 2026-06-26 | CNY 351.32 | -6.98% | CNY 365.10 | CNY 370.40 | CNY 343.13 | 6.57M |
| 2026-06-25 | CNY 377.68 | +0.71% | CNY 375.05 | CNY 383.85 | CNY 364.00 | 8.02M |
| 2026-06-24 | CNY 375.00 | +4.62% | CNY 356.87 | CNY 377.90 | CNY 355.20 | 8.24M |
| 2026-06-23 | CNY 358.44 | -4.41% | CNY 370.00 | CNY 375.98 | CNY 354.58 | 5.96M |
| 2026-06-22 | CNY 374.99 | -4.58% | CNY 386.33 | CNY 394.00 | CNY 362.99 | 8.79M |
| 2026-06-18 | CNY 393.00 | -1.56% | CNY 395.00 | CNY 403.70 | CNY 389.00 | 7.66M |
| 2026-06-17 | CNY 399.23 | -3.33% | CNY 401.02 | CNY 418.00 | CNY 394.00 | 8.33M |
| 2026-06-16 | CNY 413.00 | +3.70% | CNY 399.74 | CNY 424.88 | CNY 385.51 | 12.87M |
| 2026-06-15 | CNY 398.26 | +20.00% | CNY 345.00 | CNY 398.26 | CNY 342.02 | 11.28M |
| 2026-06-12 | CNY 331.88 | -2.06% | CNY 372.00 | CNY 372.60 | CNY 328.00 | 16.73M |
| 2026-06-11 | CNY 338.86 | +20.00% | CNY 330.00 | CNY 338.86 | CNY 316.00 | 5.45M |
| 2026-06-10 | CNY 282.38 | -7.13% | CNY 292.90 | CNY 297.97 | CNY 275.60 | 5.79M |
| 2026-06-09 | CNY 304.05 | +6.36% | CNY 291.58 | CNY 309.31 | CNY 286.21 | 5.74M |
| 2026-06-08 | CNY 285.86 | -7.03% | CNY 284.14 | CNY 293.31 | CNY 276.55 | 7.22M |
| 2026-06-05 | CNY 307.48 | -2.12% | CNY 306.20 | CNY 325.86 | CNY 303.81 | 6.83M |
| 2026-06-04 | CNY 314.14 | -4.67% | CNY 318.62 | CNY 326.90 | CNY 309.57 | 6.52M |
| 2026-06-03 | CNY 329.54 | +8.23% | CNY 324.14 | CNY 343.29 | CNY 319.31 | 10.21M |
| 2026-06-02 | CNY 304.48 | +4.75% | CNY 295.17 | CNY 304.70 | CNY 288.28 | 5.73M |
| 2026-06-01 | CNY 290.68 | -5.92% | CNY 306.21 | CNY 317.24 | CNY 287.59 | 7.00M |
| 2026-05-29 | CNY 308.97 | -3.83% | CNY 321.08 | CNY 329.66 | CNY 303.69 | 7.65M |
| 2026-05-28 | CNY 321.27 | +2.83% | CNY 311.72 | CNY 323.37 | CNY 291.17 | 8.99M |
| 2026-05-27 | CNY 312.41 | -2.16% | CNY 320.44 | CNY 337.93 | CNY 309.59 | 8.23M |
| 2026-05-26 | CNY 319.32 | -8.13% | CNY 340.69 | CNY 341.33 | CNY 308.01 | 9.08M |