Focused Photonics (Hangzhou), Inc. (SHE:300203)
China
· Delayed Price · Currency is CNY 13.63
-0.24 (-1.73%)
Apr 29, 2026, 3:04 PM CST
SHE:300203 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.51 | 14.51 | 12.97 | 13.63 | - | -1.73% | 7,106,980 |
| Apr 28, 2026 | 13.82 | 14.16 | 13.72 | 13.87 | 13.87 | - | 7,049,400 |
| Apr 27, 2026 | 13.80 | 13.97 | 13.53 | 13.87 | 13.87 | -0.36% | 7,182,491 |
| Apr 24, 2026 | 14.51 | 14.61 | 13.83 | 13.92 | 13.92 | -1.14% | 10,878,510 |
| Apr 23, 2026 | 14.58 | 14.59 | 14.00 | 14.08 | 14.08 | -3.43% | 11,826,570 |
| Apr 22, 2026 | 14.00 | 15.01 | 13.92 | 14.58 | 14.58 | 3.85% | 22,242,420 |
| Apr 21, 2026 | 13.81 | 14.42 | 13.73 | 14.04 | 14.04 | 1.59% | 10,505,860 |
| Apr 20, 2026 | 13.78 | 13.99 | 13.71 | 13.82 | 13.82 | 0.29% | 5,298,894 |
| Apr 17, 2026 | 13.74 | 13.90 | 13.63 | 13.78 | 13.78 | -0.07% | 4,061,140 |
| Apr 16, 2026 | 13.99 | 13.99 | 13.50 | 13.79 | 13.79 | 0.44% | 6,774,532 |
| Apr 15, 2026 | 13.78 | 14.25 | 13.54 | 13.73 | 13.73 | -0.29% | 12,349,110 |
| Apr 14, 2026 | 13.81 | 14.05 | 13.61 | 13.77 | 13.77 | -0.51% | 5,705,918 |
| Apr 13, 2026 | 13.76 | 13.84 | 13.50 | 13.84 | 13.84 | 0.44% | 3,769,890 |
| Apr 10, 2026 | 13.69 | 14.08 | 13.61 | 13.78 | 13.78 | 1.17% | 6,723,527 |
| Apr 9, 2026 | 13.80 | 13.80 | 13.42 | 13.62 | 13.62 | -1.52% | 6,011,700 |
| Apr 8, 2026 | 13.59 | 13.95 | 13.55 | 13.83 | 13.83 | 3.91% | 6,241,188 |
| Apr 7, 2026 | 13.25 | 13.63 | 13.13 | 13.31 | 13.31 | 0.53% | 4,710,395 |
| Apr 3, 2026 | 13.38 | 13.49 | 13.18 | 13.24 | 13.24 | -0.45% | 4,007,633 |
| Apr 2, 2026 | 13.66 | 13.80 | 13.15 | 13.30 | 13.30 | -2.85% | 5,942,911 |
| Apr 1, 2026 | 13.70 | 13.73 | 13.45 | 13.69 | 13.69 | 2.01% | 3,375,451 |
| Mar 31, 2026 | 13.81 | 13.88 | 13.41 | 13.42 | 13.42 | -2.26% | 4,255,666 |
| Mar 30, 2026 | 13.43 | 13.96 | 13.43 | 13.73 | 13.73 | 0.73% | 5,244,126 |
| Mar 27, 2026 | 13.27 | 13.73 | 13.20 | 13.63 | 13.63 | 1.79% | 6,264,322 |
| Mar 26, 2026 | 13.62 | 13.83 | 13.36 | 13.39 | 13.39 | -2.12% | 5,702,500 |
| Mar 25, 2026 | 13.36 | 13.68 | 13.33 | 13.68 | 13.68 | 2.70% | 7,809,828 |
| Mar 24, 2026 | 13.10 | 13.39 | 12.89 | 13.32 | 13.32 | 3.66% | 16,772,850 |
| Mar 23, 2026 | 13.37 | 13.40 | 12.66 | 12.85 | 12.85 | -5.58% | 16,696,980 |
| Mar 20, 2026 | 14.05 | 14.11 | 13.59 | 13.61 | 13.61 | -3.13% | 6,179,071 |
| Mar 19, 2026 | 14.17 | 14.36 | 13.97 | 14.05 | 14.05 | -2.02% | 4,883,233 |
| Mar 18, 2026 | 14.24 | 14.43 | 14.15 | 14.34 | 14.34 | 0.70% | 4,116,216 |
| Mar 17, 2026 | 14.53 | 14.55 | 14.22 | 14.24 | 14.24 | -2.00% | 5,282,392 |
| Mar 16, 2026 | 14.41 | 14.60 | 14.36 | 14.53 | 14.53 | 0.35% | 4,142,712 |
| Mar 13, 2026 | 14.65 | 14.81 | 14.46 | 14.48 | 14.48 | -1.83% | 7,232,291 |
| Mar 12, 2026 | 14.92 | 15.16 | 14.69 | 14.75 | 14.75 | -1.27% | 5,894,687 |
| Mar 11, 2026 | 14.90 | 15.23 | 14.86 | 14.94 | 14.94 | 0.27% | 6,942,783 |
| Mar 10, 2026 | 14.88 | 15.09 | 14.88 | 14.90 | 14.90 | 0.95% | 5,003,588 |
| Mar 9, 2026 | 14.62 | 14.91 | 14.28 | 14.76 | 14.76 | -0.67% | 9,129,396 |
| Mar 6, 2026 | 14.64 | 14.97 | 14.60 | 14.86 | 14.86 | 0.54% | 4,899,001 |
| Mar 5, 2026 | 15.11 | 15.16 | 14.62 | 14.78 | 14.78 | -0.61% | 6,663,100 |
| Mar 4, 2026 | 14.84 | 15.15 | 14.50 | 14.87 | 14.87 | -1.59% | 8,102,294 |
| Mar 3, 2026 | 15.79 | 15.98 | 14.99 | 15.11 | 15.11 | -3.70% | 11,260,670 |
| Mar 2, 2026 | 16.00 | 16.25 | 15.60 | 15.69 | 15.69 | -3.27% | 9,920,748 |
| Feb 27, 2026 | 15.91 | 16.41 | 15.88 | 16.22 | 16.22 | 1.00% | 10,956,120 |
| Feb 26, 2026 | 16.00 | 16.14 | 15.71 | 16.06 | 16.06 | 0.50% | 8,795,485 |
| Feb 25, 2026 | 16.12 | 16.16 | 15.93 | 15.98 | 15.98 | -0.81% | 6,296,021 |
| Feb 24, 2026 | 16.12 | 16.27 | 15.93 | 16.11 | 16.11 | 0.81% | 5,484,104 |
| Feb 13, 2026 | 15.99 | 16.28 | 15.84 | 15.98 | 15.98 | 0.31% | 8,591,310 |
| Feb 12, 2026 | 16.01 | 16.12 | 15.83 | 15.93 | 15.93 | -0.44% | 4,982,410 |
| Feb 11, 2026 | 15.97 | 16.21 | 15.90 | 16.00 | 16.00 | 0.19% | 4,173,596 |
| Feb 10, 2026 | 16.21 | 16.32 | 15.93 | 15.97 | 15.97 | -1.05% | 7,251,723 |
| Feb 9, 2026 | 16.06 | 16.34 | 15.82 | 16.14 | 16.14 | 1.45% | 10,286,640 |
| Feb 6, 2026 | 15.15 | 16.13 | 15.15 | 15.91 | 15.91 | 4.40% | 13,676,800 |
| Feb 5, 2026 | 15.20 | 15.60 | 15.17 | 15.24 | 15.24 | -0.20% | 4,620,333 |
| Feb 4, 2026 | 15.31 | 15.37 | 15.16 | 15.27 | 15.27 | -0.39% | 4,524,234 |
| Feb 3, 2026 | 15.11 | 15.42 | 14.96 | 15.33 | 15.33 | 1.59% | 6,511,800 |
| Feb 2, 2026 | 15.34 | 15.49 | 15.05 | 15.09 | 15.09 | -2.27% | 8,038,550 |
| Jan 30, 2026 | 15.16 | 15.61 | 14.95 | 15.44 | 15.44 | -1.78% | 10,908,940 |
| Jan 29, 2026 | 15.81 | 15.98 | 15.57 | 15.72 | 15.72 | -1.44% | 6,979,743 |
| Jan 28, 2026 | 16.13 | 16.30 | 15.81 | 15.95 | 15.95 | -1.30% | 6,724,702 |
| Jan 27, 2026 | 16.38 | 16.39 | 15.66 | 16.16 | 16.16 | -1.58% | 10,073,840 |
| Jan 26, 2026 | 16.90 | 16.93 | 16.13 | 16.42 | 16.42 | -2.67% | 11,550,726 |
| Jan 23, 2026 | 16.82 | 17.15 | 16.82 | 16.87 | 16.87 | -0.18% | 9,065,034 |
| Jan 22, 2026 | 16.57 | 16.96 | 16.41 | 16.90 | 16.90 | 2.05% | 11,104,450 |
| Jan 21, 2026 | 16.27 | 16.73 | 16.17 | 16.56 | 16.56 | 1.04% | 9,211,700 |
| Jan 20, 2026 | 16.46 | 16.69 | 16.19 | 16.39 | 16.39 | -0.43% | 8,313,640 |
| Jan 19, 2026 | 16.41 | 16.65 | 16.30 | 16.46 | 16.46 | -0.12% | 6,176,215 |
| Jan 16, 2026 | 16.59 | 16.62 | 16.22 | 16.48 | 16.48 | 0.06% | 9,159,106 |
| Jan 15, 2026 | 16.56 | 16.65 | 16.30 | 16.47 | 16.47 | -1.20% | 10,213,200 |
| Jan 14, 2026 | 16.28 | 17.22 | 16.28 | 16.67 | 16.67 | 2.58% | 19,400,050 |
| Jan 13, 2026 | 16.80 | 16.83 | 16.25 | 16.25 | 16.25 | -2.93% | 12,412,190 |
| Jan 12, 2026 | 16.42 | 16.88 | 16.36 | 16.74 | 16.74 | 1.95% | 14,041,050 |
| Jan 9, 2026 | 16.40 | 16.69 | 16.27 | 16.42 | 16.42 | 0.06% | 10,646,640 |
| Jan 8, 2026 | 16.17 | 16.49 | 16.16 | 16.41 | 16.41 | 1.05% | 8,604,783 |
| Jan 7, 2026 | 16.09 | 16.44 | 16.02 | 16.24 | 16.24 | 1.12% | 11,381,500 |
| Jan 6, 2026 | 16.03 | 16.14 | 15.91 | 16.06 | 16.06 | 0.37% | 8,217,566 |
| Jan 5, 2026 | 15.86 | 16.15 | 15.85 | 16.00 | 16.00 | 0.88% | 9,320,810 |
| Dec 31, 2025 | 15.80 | 15.98 | 15.65 | 15.86 | 15.86 | -0.06% | 6,650,537 |
| Dec 30, 2025 | 16.11 | 16.14 | 15.73 | 15.87 | 15.87 | -1.37% | 8,226,561 |
| Dec 29, 2025 | 16.40 | 16.44 | 15.98 | 16.09 | 16.09 | -2.13% | 10,094,250 |
| Dec 26, 2025 | 16.40 | 16.69 | 16.29 | 16.44 | 16.44 | 0.86% | 9,677,665 |
| Dec 25, 2025 | 16.22 | 16.41 | 16.02 | 16.30 | 16.30 | - | 7,086,801 |
| Dec 24, 2025 | 15.89 | 16.48 | 15.89 | 16.30 | 16.30 | 2.84% | 12,663,680 |
| Dec 23, 2025 | 15.89 | 16.07 | 15.79 | 15.85 | 15.85 | -0.50% | 5,302,500 |
| Dec 22, 2025 | 15.76 | 16.16 | 15.76 | 15.93 | 15.93 | 0.95% | 8,439,798 |
| Dec 19, 2025 | 15.53 | 15.95 | 15.52 | 15.78 | 15.78 | 1.48% | 8,594,028 |
| Dec 18, 2025 | 15.36 | 15.78 | 15.30 | 15.55 | 15.55 | 1.30% | 9,703,159 |
| Dec 17, 2025 | 15.68 | 15.70 | 15.16 | 15.35 | 15.35 | -2.10% | 10,560,600 |
| Dec 16, 2025 | 15.70 | 15.96 | 15.36 | 15.68 | 15.68 | 0.13% | 9,571,200 |
| Dec 15, 2025 | 15.68 | 15.98 | 15.55 | 15.66 | 15.66 | -0.89% | 6,019,367 |
| Dec 12, 2025 | 15.66 | 15.85 | 15.51 | 15.80 | 15.80 | 0.89% | 7,559,481 |
| Dec 11, 2025 | 15.50 | 15.96 | 15.36 | 15.66 | 15.66 | 1.03% | 8,923,270 |
| Dec 10, 2025 | 15.72 | 15.87 | 15.37 | 15.50 | 15.50 | -2.39% | 9,501,440 |
| Dec 9, 2025 | 15.50 | 16.37 | 15.35 | 15.88 | 15.88 | 3.25% | 18,508,890 |
| Dec 8, 2025 | 15.48 | 15.53 | 15.31 | 15.38 | 15.38 | 0.52% | 5,735,830 |
| Dec 5, 2025 | 14.90 | 15.30 | 14.78 | 15.30 | 15.30 | 2.41% | 4,713,700 |
| Dec 4, 2025 | 15.25 | 15.25 | 14.82 | 14.94 | 14.94 | -1.65% | 4,612,936 |
| Dec 3, 2025 | 15.51 | 15.51 | 15.12 | 15.19 | 15.19 | -1.62% | 4,741,179 |
| Dec 2, 2025 | 15.43 | 15.72 | 15.36 | 15.44 | 15.44 | 0.32% | 5,322,837 |
| Dec 1, 2025 | 15.46 | 15.60 | 15.27 | 15.39 | 15.39 | 0.20% | 4,116,678 |
| Nov 28, 2025 | 15.59 | 15.60 | 15.17 | 15.36 | 15.36 | -1.09% | 4,753,249 |