Skip to main content
Focused Photonics (Hangzhou), Inc. (SHE:300203)
China flag China · Delayed Price · Currency is CNY
14.76
-0.10 (-0.67%)
Mar 9, 2026, 3:04 PM CST

SHE:300203 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.6214.9114.2814.7614.76-0.67%9,129,396
Mar 6, 202614.6414.9714.6014.8614.860.54%4,899,001
Mar 5, 202615.1115.1614.6214.7814.78-0.61%6,663,100
Mar 4, 202614.8415.1514.5014.8714.87-1.59%8,102,294
Mar 3, 202615.7915.9814.9915.1115.11-3.70%11,260,670
Mar 2, 202616.0016.2515.6015.6915.69-3.27%9,920,748
Feb 27, 202615.9116.4115.8816.2216.221.00%10,956,120
Feb 26, 202616.0016.1415.7116.0616.060.50%8,795,485
Feb 25, 202616.1216.1615.9315.9815.98-0.81%6,296,021
Feb 24, 202616.1216.2715.9316.1116.110.81%5,484,104
Feb 13, 202615.9916.2815.8415.9815.980.31%8,591,310
Feb 12, 202616.0116.1215.8315.9315.93-0.44%4,982,410
Feb 11, 202615.9716.2115.9016.0016.000.19%4,173,596
Feb 10, 202616.2116.3215.9315.9715.97-1.05%7,251,723
Feb 9, 202616.0616.3415.8216.1416.141.45%10,286,640
Feb 6, 202615.1516.1315.1515.9115.914.40%13,676,800
Feb 5, 202615.2015.6015.1715.2415.24-0.20%4,620,333
Feb 4, 202615.3115.3715.1615.2715.27-0.39%4,524,234
Feb 3, 202615.1115.4214.9615.3315.331.59%6,511,800
Feb 2, 202615.3415.4915.0515.0915.09-2.27%8,038,550
Jan 30, 202615.1615.6114.9515.4415.44-1.78%10,908,940
Jan 29, 202615.8115.9815.5715.7215.72-1.44%6,979,743
Jan 28, 202616.1316.3015.8115.9515.95-1.30%6,724,702
Jan 27, 202616.3816.3915.6616.1616.16-1.58%10,073,840
Jan 26, 202616.9016.9316.1316.4216.42-2.67%11,550,726
Jan 23, 202616.8217.1516.8216.8716.87-0.18%9,065,034
Jan 22, 202616.5716.9616.4116.9016.902.05%11,104,450
Jan 21, 202616.2716.7316.1716.5616.561.04%9,211,700
Jan 20, 202616.4616.6916.1916.3916.39-0.43%8,313,640
Jan 19, 202616.4116.6516.3016.4616.46-0.12%6,176,215
Jan 16, 202616.5916.6216.2216.4816.480.06%9,159,106
Jan 15, 202616.5616.6516.3016.4716.47-1.20%10,213,200
Jan 14, 202616.2817.2216.2816.6716.672.58%19,400,050
Jan 13, 202616.8016.8316.2516.2516.25-2.93%12,412,190
Jan 12, 202616.4216.8816.3616.7416.741.95%14,041,050
Jan 9, 202616.4016.6916.2716.4216.420.06%10,646,640
Jan 8, 202616.1716.4916.1616.4116.411.05%8,604,783
Jan 7, 202616.0916.4416.0216.2416.241.12%11,381,500
Jan 6, 202616.0316.1415.9116.0616.060.37%8,217,566
Jan 5, 202615.8616.1515.8516.0016.000.88%9,320,810
Dec 31, 202515.8015.9815.6515.8615.86-0.06%6,650,537
Dec 30, 202516.1116.1415.7315.8715.87-1.37%8,226,561
Dec 29, 202516.4016.4415.9816.0916.09-2.13%10,094,250
Dec 26, 202516.4016.6916.2916.4416.440.86%9,677,665
Dec 25, 202516.2216.4116.0216.3016.30-7,086,801
Dec 24, 202515.8916.4815.8916.3016.302.84%12,663,680
Dec 23, 202515.8916.0715.7915.8515.85-0.50%5,302,500
Dec 22, 202515.7616.1615.7615.9315.930.95%8,439,798
Dec 19, 202515.5315.9515.5215.7815.781.48%8,594,028
Dec 18, 202515.3615.7815.3015.5515.551.30%9,703,159
Dec 17, 202515.6815.7015.1615.3515.35-2.10%10,560,600
Dec 16, 202515.7015.9615.3615.6815.680.13%9,571,200
Dec 15, 202515.6815.9815.5515.6615.66-0.89%6,019,367
Dec 12, 202515.6615.8515.5115.8015.800.89%7,559,481
Dec 11, 202515.5015.9615.3615.6615.661.03%8,923,270
Dec 10, 202515.7215.8715.3715.5015.50-2.39%9,501,440
Dec 9, 202515.5016.3715.3515.8815.883.25%18,508,890
Dec 8, 202515.4815.5315.3115.3815.380.52%5,735,830
Dec 5, 202514.9015.3014.7815.3015.302.41%4,713,700
Dec 4, 202515.2515.2514.8214.9414.94-1.65%4,612,936
Dec 3, 202515.5115.5115.1215.1915.19-1.62%4,741,179
Dec 2, 202515.4315.7215.3615.4415.440.32%5,322,837
Dec 1, 202515.4615.6015.2715.3915.390.20%4,116,678
Nov 28, 202515.5915.6015.1715.3615.36-1.09%4,753,249
Nov 27, 202515.4215.6415.3015.5315.530.71%5,353,807
Nov 26, 202515.4115.6315.2415.4215.420.59%5,368,967
Nov 25, 202515.2615.6715.1415.3315.330.72%5,711,000
Nov 24, 202514.7015.3614.7015.2215.223.54%8,514,984
Nov 21, 202514.9815.2514.6714.7014.70-2.97%9,153,349
Nov 20, 202515.3415.4315.0315.1515.15-0.98%6,606,267
Nov 19, 202515.4915.5515.2615.3015.30-1.42%5,474,599
Nov 18, 202515.7415.7515.4015.5215.52-1.40%6,961,605
Nov 17, 202515.7715.8715.6515.7415.740.06%3,711,943
Nov 14, 202515.6615.9315.6015.7315.73-0.38%4,342,295
Nov 13, 202515.8015.9115.6015.7915.79-0.57%6,043,145
Nov 12, 202516.1416.1915.6215.8815.88-2.04%10,328,760
Nov 11, 202516.3616.4216.1516.2116.21-1.22%5,454,182
Nov 10, 202516.4416.5616.0616.4116.41-0.12%8,086,316
Nov 7, 202516.4316.6016.4216.4316.43-0.60%4,697,276
Nov 6, 202516.3916.6816.3116.5316.530.79%6,080,427
Nov 5, 202516.2216.4816.2216.4016.40-0.49%4,214,158
Nov 4, 202516.5816.8316.2916.4816.48-7,584,420
Nov 3, 202516.5116.6016.3216.4816.48-0.72%6,721,186
Oct 31, 202516.3816.6315.9916.6016.601.53%10,946,170
Oct 30, 202517.2017.2216.3316.3516.35-7.84%26,671,160
Oct 29, 202517.7018.0017.6117.7417.74-0.34%7,788,100
Oct 28, 202517.9318.2017.6917.8017.80-0.56%7,513,098
Oct 27, 202517.8518.0217.6417.9017.901.19%8,787,178
Oct 24, 202517.5417.8417.4517.6917.691.14%5,589,800
Oct 23, 202517.5517.5817.1817.4917.49-0.23%6,959,803
Oct 22, 202517.7517.8017.4917.5317.53-1.96%6,109,124
Oct 21, 202517.5118.1517.4217.8817.881.76%9,661,118
Oct 20, 202517.8017.9517.4517.5717.570.75%6,395,547
Oct 17, 202517.7017.8417.4317.4417.44-1.69%8,042,086
Oct 16, 202518.0818.1017.6217.7417.74-2.21%9,634,186
Oct 15, 202518.3618.4217.5618.1418.14-0.22%11,124,290
Oct 14, 202518.7018.9118.0518.1818.18-3.30%18,597,190
Oct 13, 202517.6019.4317.6018.8018.804.50%35,652,350
Oct 10, 202517.8018.2617.6617.9917.991.07%10,136,000
Oct 9, 202517.7017.9917.4817.8017.802.06%12,738,900