Focuslight Technologies Inc (SHA:688167)
China
· Delayed Price · Currency is CNY 349.40
-16.79 (-4.59%)
At close: Apr 29, 2026
Focuslight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 366.00 | 376.96 | 360.30 | 366.19 | 366.19 | 1.47% | 4,680,461 |
| Apr 27, 2026 | 348.00 | 361.00 | 338.38 | 360.90 | 360.90 | 2.53% | 4,660,852 |
| Apr 24, 2026 | 358.01 | 369.19 | 341.36 | 352.00 | 352.00 | -1.95% | 5,621,859 |
| Apr 23, 2026 | 395.00 | 408.83 | 358.00 | 359.00 | 359.00 | -8.65% | 7,347,757 |
| Apr 22, 2026 | 368.00 | 401.89 | 365.00 | 393.00 | 393.00 | 4.63% | 6,232,219 |
| Apr 21, 2026 | 371.83 | 381.21 | 366.33 | 375.60 | 375.60 | -0.87% | 4,004,392 |
| Apr 20, 2026 | 393.72 | 395.95 | 369.98 | 378.88 | 378.88 | -2.58% | 6,259,331 |
| Apr 17, 2026 | 400.00 | 418.00 | 376.94 | 388.93 | 388.93 | -1.79% | 8,135,334 |
| Apr 16, 2026 | 379.00 | 400.98 | 375.01 | 396.00 | 396.00 | 4.22% | 4,858,393 |
| Apr 15, 2026 | 380.93 | 399.99 | 366.04 | 379.98 | 379.98 | -2.16% | 7,316,462 |
| Apr 14, 2026 | 398.21 | 420.98 | 384.25 | 388.38 | 388.38 | -3.05% | 7,017,766 |
| Apr 13, 2026 | 382.28 | 406.98 | 372.00 | 400.60 | 400.60 | 3.17% | 5,067,965 |
| Apr 10, 2026 | 391.50 | 398.86 | 378.50 | 388.30 | 388.30 | -0.39% | 5,472,707 |
| Apr 9, 2026 | 387.77 | 402.84 | 384.00 | 389.83 | 389.83 | -0.30% | 4,884,166 |
| Apr 8, 2026 | 398.00 | 398.16 | 377.39 | 391.00 | 391.00 | 5.61% | 5,511,280 |
| Apr 7, 2026 | 380.00 | 388.00 | 364.00 | 370.22 | 370.22 | -5.35% | 6,243,690 |
| Apr 3, 2026 | 395.00 | 418.13 | 390.61 | 391.14 | 391.14 | 4.40% | 7,069,136 |
| Apr 2, 2026 | 367.99 | 394.88 | 367.99 | 374.64 | 374.64 | 2.36% | 6,913,849 |
| Apr 1, 2026 | 340.00 | 369.00 | 334.62 | 366.00 | 366.00 | 12.62% | 8,163,425 |
| Mar 31, 2026 | 334.00 | 341.26 | 319.02 | 324.99 | 324.99 | -6.48% | 6,091,478 |
| Mar 30, 2026 | 335.00 | 353.00 | 326.26 | 347.52 | 347.52 | 0.24% | 4,478,184 |
| Mar 27, 2026 | 323.00 | 353.66 | 320.00 | 346.68 | 346.68 | 2.94% | 5,868,146 |
| Mar 26, 2026 | 333.00 | 352.64 | 332.00 | 336.79 | 336.79 | 1.29% | 6,115,878 |
| Mar 25, 2026 | 318.00 | 352.00 | 318.00 | 332.49 | 332.49 | 10.00% | 7,871,991 |
| Mar 24, 2026 | 294.00 | 306.96 | 287.99 | 302.26 | 302.26 | 6.20% | 4,866,225 |
| Mar 23, 2026 | 296.00 | 307.54 | 282.00 | 284.61 | 284.61 | -8.81% | 5,791,809 |
| Mar 20, 2026 | 319.99 | 329.88 | 303.36 | 312.10 | 312.10 | 3.35% | 8,127,547 |
| Mar 19, 2026 | 300.00 | 313.60 | 295.00 | 301.99 | 301.99 | 0.53% | 5,822,654 |
| Mar 18, 2026 | 300.00 | 304.99 | 290.34 | 300.39 | 300.39 | 4.31% | 6,808,148 |
| Mar 17, 2026 | 315.08 | 319.99 | 286.00 | 287.99 | 287.99 | -12.16% | 8,758,557 |
| Mar 16, 2026 | 330.23 | 334.99 | 316.66 | 327.85 | 327.85 | -0.50% | 4,533,578 |
| Mar 13, 2026 | 331.00 | 344.98 | 328.17 | 329.50 | 329.50 | -3.29% | 5,836,148 |
| Mar 12, 2026 | 327.00 | 346.68 | 316.88 | 340.70 | 340.70 | 3.24% | 7,173,020 |
| Mar 11, 2026 | 335.86 | 346.00 | 327.00 | 330.00 | 330.00 | -3.37% | 5,981,850 |
| Mar 10, 2026 | 321.00 | 344.50 | 321.00 | 341.50 | 341.50 | 13.64% | 8,079,659 |
| Mar 9, 2026 | 290.00 | 303.83 | 276.00 | 300.51 | 300.51 | -1.86% | 6,248,694 |
| 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 |