Focused Photonics (Hangzhou), Inc. Class A 300203
SZSE · Çin · Üretici İmalatı
CNY 13,52-0,04 (-%0,29)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |