Focuslight Technologies Inc Class A 688167
SSE · Çin · Elektronik Teknoloji
CNY 282,88-1,38 (-%0,49)
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 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 |