Focuslight Technologies Inc (SHA:688167)
China
· Delayed Price · Currency is CNY 306.20
-11.80 (-3.71%)
Mar 6, 2026, 4:00 PM EST
Focuslight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 313.14 | 320.00 | 297.00 | 306.20 | 306.20 | -3.71% | 5,832,764 |
| Mar 5, 2026 | 338.97 | 338.97 | 312.25 | 318.00 | 318.00 | -4.31% | 7,036,011 |
| Mar 4, 2026 | 333.61 | 340.88 | 324.00 | 332.33 | 332.33 | -0.54% | 5,266,425 |
| Mar 3, 2026 | 370.00 | 371.00 | 333.19 | 334.12 | 334.12 | -4.65% | 8,125,753 |
| Mar 2, 2026 | 370.37 | 390.80 | 349.00 | 350.41 | 350.41 | -8.64% | 10,992,590 |
| Feb 27, 2026 | 369.71 | 387.00 | 356.27 | 383.55 | 383.55 | 0.61% | 6,756,061 |
| Feb 26, 2026 | 395.13 | 402.80 | 366.88 | 381.24 | 381.24 | -0.62% | 7,417,877 |
| Feb 25, 2026 | 390.00 | 395.81 | 369.99 | 383.62 | 383.62 | -2.14% | 5,467,080 |
| Feb 24, 2026 | 362.00 | 408.49 | 362.00 | 392.00 | 392.00 | 11.03% | 5,885,792 |
| Feb 13, 2026 | 363.00 | 371.00 | 352.89 | 353.05 | 353.05 | -4.49% | 4,308,031 |
| Feb 12, 2026 | 339.00 | 382.00 | 339.00 | 369.65 | 369.65 | 9.69% | 8,260,676 |
| Feb 11, 2026 | 338.78 | 358.00 | 333.33 | 337.00 | 337.00 | -2.32% | 5,668,564 |
| Feb 10, 2026 | 336.26 | 354.98 | 330.00 | 344.99 | 344.99 | 0.09% | 6,445,978 |
| Feb 9, 2026 | 306.00 | 351.36 | 306.00 | 344.68 | 344.68 | 17.64% | 10,046,749 |
| Feb 6, 2026 | 289.05 | 315.00 | 289.05 | 293.00 | 293.00 | -0.68% | 10,432,240 |
| Feb 5, 2026 | 295.11 | 300.00 | 270.15 | 295.00 | 295.00 | -5.16% | 11,268,866 |
| Feb 4, 2026 | 293.98 | 318.00 | 293.00 | 311.05 | 311.05 | 3.27% | 8,666,679 |
| Feb 3, 2026 | 266.00 | 302.00 | 265.27 | 301.20 | 301.20 | 18.06% | 9,528,142 |
| Feb 2, 2026 | 251.98 | 265.00 | 249.11 | 255.13 | 255.13 | 1.25% | 7,428,683 |
| Jan 30, 2026 | 215.80 | 255.19 | 210.87 | 251.98 | 251.98 | 16.77% | 7,627,615 |
| Jan 29, 2026 | 214.88 | 224.45 | 208.50 | 215.80 | 215.80 | -2.01% | 6,202,167 |
| Jan 28, 2026 | 212.00 | 224.49 | 208.01 | 220.22 | 220.22 | 3.89% | 5,276,812 |
| Jan 27, 2026 | 188.65 | 217.99 | 182.28 | 211.98 | 211.98 | 12.10% | 7,230,618 |
| Jan 26, 2026 | 189.59 | 196.09 | 187.20 | 189.10 | 189.10 | -0.50% | 2,261,376 |
| Jan 23, 2026 | 195.00 | 195.00 | 186.38 | 190.05 | 190.05 | -2.45% | 3,234,656 |
| Jan 22, 2026 | 204.80 | 209.50 | 190.10 | 194.83 | 194.83 | -3.50% | 4,676,198 |
| Jan 21, 2026 | 186.01 | 204.70 | 186.00 | 201.90 | 201.90 | 6.23% | 5,551,177 |
| Jan 20, 2026 | 179.00 | 194.19 | 174.30 | 190.06 | 190.06 | 6.06% | 5,635,262 |
| Jan 19, 2026 | 186.00 | 186.00 | 176.22 | 179.20 | 179.20 | -4.25% | 3,339,687 |
| Jan 16, 2026 | 180.18 | 189.98 | 178.30 | 187.15 | 187.15 | 5.14% | 4,678,391 |
| Jan 15, 2026 | 174.88 | 178.00 | 172.20 | 178.00 | 178.00 | 0.49% | 2,907,445 |
| Jan 14, 2026 | 179.01 | 181.42 | 171.60 | 177.13 | 177.13 | 0.06% | 5,085,964 |
| Jan 13, 2026 | 195.70 | 196.50 | 176.00 | 177.02 | 177.02 | -10.80% | 6,310,654 |
| Jan 12, 2026 | 201.30 | 205.68 | 194.12 | 198.45 | 198.45 | -2.80% | 4,342,714 |
| Jan 9, 2026 | 183.00 | 209.90 | 180.15 | 204.17 | 204.17 | 10.54% | 6,216,534 |
| Jan 8, 2026 | 190.95 | 190.95 | 183.22 | 184.70 | 184.70 | -4.55% | 5,800,087 |
| Jan 7, 2026 | 183.46 | 196.09 | 177.45 | 193.50 | 193.50 | 5.76% | 7,213,818 |
| Jan 6, 2026 | 181.20 | 185.85 | 174.60 | 182.97 | 182.97 | 1.13% | 5,323,057 |
| Jan 5, 2026 | 176.66 | 186.50 | 174.19 | 180.93 | 180.93 | 3.35% | 4,597,274 |
| Dec 31, 2025 | 176.81 | 178.35 | 172.83 | 175.07 | 175.07 | -0.98% | 3,188,628 |
| Dec 30, 2025 | 176.00 | 181.68 | 175.10 | 176.81 | 176.81 | -0.27% | 3,955,283 |
| Dec 29, 2025 | 168.50 | 181.50 | 167.50 | 177.28 | 177.28 | 3.79% | 5,690,385 |
| Dec 26, 2025 | 177.28 | 177.28 | 169.77 | 170.80 | 170.80 | -3.66% | 3,800,244 |
| Dec 25, 2025 | 175.81 | 179.99 | 168.18 | 177.29 | 177.29 | 0.59% | 4,778,359 |
| Dec 24, 2025 | 178.73 | 181.00 | 173.49 | 176.25 | 176.25 | -1.33% | 4,020,857 |
| Dec 23, 2025 | 177.07 | 183.83 | 172.68 | 178.62 | 178.62 | -0.21% | 6,263,216 |
| Dec 22, 2025 | 173.53 | 180.88 | 172.02 | 179.00 | 179.00 | 2.44% | 7,953,139 |
| Dec 19, 2025 | 182.00 | 183.39 | 171.68 | 174.74 | 174.74 | -3.24% | 6,688,969 |
| Dec 18, 2025 | 184.00 | 186.02 | 179.71 | 180.60 | 180.60 | -2.91% | 6,703,410 |
| Dec 17, 2025 | 161.50 | 189.44 | 158.00 | 186.02 | 186.02 | 17.34% | 11,594,310 |
| Dec 16, 2025 | 157.00 | 163.00 | 151.33 | 158.53 | 158.53 | 1.62% | 6,878,435 |
| Dec 15, 2025 | 160.00 | 162.20 | 155.00 | 156.01 | 156.01 | -5.45% | 4,841,943 |
| Dec 12, 2025 | 162.80 | 169.80 | 157.83 | 165.00 | 165.00 | 1.03% | 6,089,485 |
| Dec 11, 2025 | 169.96 | 171.80 | 163.00 | 163.32 | 163.32 | -4.43% | 7,263,894 |
| Dec 10, 2025 | 164.86 | 172.20 | 164.00 | 170.89 | 170.89 | 2.45% | 7,231,415 |
| Dec 9, 2025 | 157.16 | 169.13 | 155.02 | 166.80 | 166.80 | 6.13% | 9,829,964 |
| Dec 8, 2025 | 144.07 | 161.74 | 141.51 | 157.17 | 157.17 | 8.40% | 9,180,443 |
| Dec 5, 2025 | 130.00 | 146.00 | 127.83 | 144.99 | 144.99 | 11.91% | 8,149,986 |
| Dec 4, 2025 | 128.95 | 131.00 | 125.70 | 129.56 | 129.56 | -0.82% | 3,127,149 |
| Dec 3, 2025 | 135.00 | 137.00 | 129.60 | 130.63 | 130.63 | -2.59% | 3,249,398 |
| Dec 2, 2025 | 137.53 | 138.59 | 132.86 | 134.10 | 134.10 | -3.90% | 4,094,515 |
| Dec 1, 2025 | 141.00 | 142.49 | 138.03 | 139.54 | 139.54 | -2.39% | 5,018,923 |
| Nov 28, 2025 | 138.47 | 146.60 | 138.47 | 142.96 | 142.96 | -0.07% | 5,813,471 |
| Nov 27, 2025 | 139.00 | 148.88 | 138.83 | 143.06 | 143.06 | 3.29% | 8,473,076 |
| Nov 26, 2025 | 137.63 | 143.75 | 133.28 | 138.50 | 138.50 | -0.72% | 7,470,473 |
| Nov 25, 2025 | 128.00 | 142.30 | 127.57 | 139.51 | 139.51 | 13.87% | 9,669,568 |
| Nov 24, 2025 | 121.77 | 124.28 | 119.66 | 122.52 | 122.52 | 3.30% | 4,627,396 |
| Nov 21, 2025 | 124.50 | 127.40 | 118.61 | 118.61 | 118.61 | -7.23% | 5,421,523 |
| Nov 20, 2025 | 134.00 | 138.50 | 125.59 | 127.85 | 127.85 | 0.67% | 4,817,968 |
| Nov 19, 2025 | 126.96 | 130.66 | 126.00 | 127.00 | 127.00 | 0.36% | 2,744,217 |
| Nov 18, 2025 | 127.07 | 130.49 | 126.16 | 126.54 | 126.54 | -1.14% | 2,005,909 |
| Nov 17, 2025 | 126.10 | 131.86 | 126.10 | 128.00 | 128.00 | 1.51% | 2,853,295 |
| Nov 14, 2025 | 129.16 | 129.95 | 126.10 | 126.10 | 126.10 | -3.84% | 2,475,790 |
| Nov 13, 2025 | 131.00 | 132.52 | 129.18 | 131.14 | 131.14 | -0.31% | 2,077,168 |
| Nov 12, 2025 | 132.88 | 135.00 | 128.56 | 131.55 | 131.55 | -2.76% | 2,595,557 |
| Nov 11, 2025 | 135.32 | 141.40 | 133.87 | 135.29 | 135.29 | 1.65% | 3,309,464 |
| Nov 10, 2025 | 135.61 | 139.50 | 129.55 | 133.10 | 133.10 | -2.85% | 3,162,216 |
| Nov 7, 2025 | 137.50 | 141.00 | 133.50 | 137.01 | 137.01 | -2.32% | 3,063,286 |
| Nov 6, 2025 | 137.00 | 142.49 | 135.01 | 140.26 | 140.26 | 4.50% | 4,115,088 |
| Nov 5, 2025 | 128.41 | 135.99 | 128.40 | 134.22 | 134.22 | 2.15% | 3,231,272 |
| Nov 4, 2025 | 135.00 | 136.50 | 130.22 | 131.39 | 131.39 | -3.31% | 2,980,842 |
| Nov 3, 2025 | 140.80 | 142.00 | 130.50 | 135.89 | 135.89 | -5.75% | 6,276,122 |
| Oct 31, 2025 | 152.02 | 152.68 | 144.18 | 144.18 | 144.18 | -4.93% | 5,393,395 |
| Oct 30, 2025 | 160.00 | 170.88 | 151.51 | 151.65 | 151.65 | -6.98% | 7,462,628 |
| Oct 29, 2025 | 160.85 | 165.97 | 157.82 | 163.03 | 163.03 | 1.19% | 4,317,865 |
| Oct 28, 2025 | 159.00 | 165.00 | 157.16 | 161.11 | 161.11 | -0.84% | 3,985,573 |
| Oct 27, 2025 | 165.00 | 167.00 | 159.03 | 162.48 | 162.48 | 0.36% | 6,295,234 |
| Oct 24, 2025 | 156.24 | 162.98 | 149.60 | 161.90 | 161.90 | 6.86% | 6,251,415 |
| Oct 23, 2025 | 153.40 | 155.26 | 147.28 | 151.50 | 151.50 | -0.37% | 3,169,304 |
| Oct 22, 2025 | 152.15 | 156.98 | 150.00 | 152.07 | 152.07 | -1.18% | 3,358,819 |
| Oct 21, 2025 | 142.80 | 156.98 | 142.60 | 153.88 | 153.88 | 7.98% | 4,752,747 |
| Oct 20, 2025 | 143.34 | 148.50 | 141.30 | 142.51 | 142.51 | 0.98% | 2,807,722 |
| Oct 17, 2025 | 151.05 | 152.50 | 140.77 | 141.12 | 141.12 | -5.35% | 3,484,479 |
| Oct 16, 2025 | 151.00 | 158.06 | 148.80 | 149.09 | 149.09 | 0.87% | 4,488,440 |
| Oct 15, 2025 | 148.33 | 153.20 | 143.02 | 147.80 | 147.80 | -0.27% | 4,705,717 |
| Oct 14, 2025 | 158.00 | 160.18 | 147.48 | 148.20 | 148.20 | -5.77% | 4,967,417 |
| Oct 13, 2025 | 144.00 | 158.29 | 142.41 | 157.28 | 157.28 | 3.76% | 5,386,799 |
| Oct 10, 2025 | 162.00 | 163.00 | 150.61 | 151.58 | 151.58 | -7.02% | 5,204,922 |
| Oct 9, 2025 | 154.10 | 169.00 | 154.10 | 163.03 | 163.03 | 6.79% | 7,403,478 |
| Sep 30, 2025 | 156.00 | 157.98 | 151.99 | 152.67 | 152.67 | -2.28% | 4,360,330 |