Skip to main content
Focus Lightings Tech Co., Ltd. (SHE:300708)
China flag China · Delayed Price · Currency is CNY
11.70
-0.16 (-1.35%)
Mar 10, 2026, 2:05 PM CST

Focus Lightings Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202612.0212.0211.6411.68--1.52%78,446,898
Mar 9, 202611.2311.9910.9611.8611.860.76%161,863,200
Mar 6, 202612.0212.2711.4411.7711.77-5.99%236,583,500
Mar 5, 202611.3412.5211.3412.5212.5220.04%249,095,100
Mar 4, 202610.2010.7410.0510.4310.43-1.42%57,271,300
Mar 3, 202610.3910.9410.2210.5810.582.52%98,543,801
Mar 2, 202610.4010.6210.2610.3210.32-3.73%51,905,414
Feb 27, 202610.8410.9910.6410.7210.72-1.20%61,943,610
Feb 26, 202610.1811.1810.1510.8510.856.48%112,773,600
Feb 25, 202610.1510.2110.1010.1910.19-0.10%35,596,694
Feb 24, 20269.9810.229.9410.2010.203.24%50,086,566
Feb 13, 202610.0410.059.839.889.88-1.59%34,825,730
Feb 12, 20269.8110.109.7510.0410.042.76%36,039,595
Feb 11, 20269.769.969.709.779.77-0.10%20,863,430
Feb 10, 202610.0010.059.779.789.78-2.30%29,321,160
Feb 9, 20269.9710.089.9010.0110.012.04%30,585,250
Feb 6, 202610.0410.079.709.819.81-3.44%43,941,100
Feb 5, 202610.1010.269.9810.1610.16-0.88%35,246,950
Feb 4, 202610.0810.359.9910.2510.251.38%36,040,170
Feb 3, 202610.0510.169.9710.1110.112.02%27,405,700
Feb 2, 202610.1110.249.889.919.91-2.84%32,807,250
Jan 30, 202610.0010.339.8210.2010.201.19%52,848,250
Jan 29, 202610.3810.4910.0610.0810.08-4.09%59,263,720
Jan 28, 202610.1910.7910.1310.5110.512.14%86,991,890
Jan 27, 202610.0410.309.8010.2910.291.58%53,414,690
Jan 26, 202610.2810.479.9910.1310.13-2.13%50,302,951
Jan 23, 202610.0210.379.9710.3510.352.99%62,005,600
Jan 22, 202610.1010.159.9410.0510.05-0.99%44,189,010
Jan 21, 20269.9510.239.9310.1510.150.79%51,427,544
Jan 20, 202610.0210.259.9410.0710.07-0.98%62,687,650
Jan 19, 20269.8410.479.7210.1710.173.67%98,665,450
Jan 16, 20269.479.859.379.819.814.03%75,858,340
Jan 15, 20269.399.599.339.439.43-0.63%31,448,550
Jan 14, 20269.419.709.319.499.490.64%51,602,210
Jan 13, 20269.839.849.409.439.43-4.65%64,692,450
Jan 12, 20269.519.979.489.899.894.00%77,552,110
Jan 9, 20269.329.569.269.519.511.06%65,406,370
Jan 8, 20269.229.539.209.419.413.07%71,323,010
Jan 7, 20269.119.159.039.139.130.22%32,245,420
Jan 6, 20268.939.148.909.119.112.24%35,743,430
Jan 5, 20268.768.928.718.918.910.34%25,631,460
Dec 31, 20258.858.898.788.888.880.45%15,784,590
Dec 30, 20258.808.898.778.848.840.23%15,791,310
Dec 29, 20258.838.888.758.828.82-0.23%15,660,750
Dec 26, 20258.878.928.788.848.84-0.67%16,520,910
Dec 25, 20258.918.928.828.908.90-0.11%17,337,500
Dec 24, 20258.678.928.678.918.912.53%22,636,390
Dec 23, 20258.758.818.658.698.69-1.14%15,671,080
Dec 22, 20258.938.958.788.798.79-0.34%23,372,369
Dec 19, 20258.688.858.668.828.822.20%19,519,530
Dec 18, 20258.618.748.618.638.63-0.80%13,874,550
Dec 17, 20258.628.728.458.708.700.23%23,590,360
Dec 16, 20258.878.908.648.688.68-2.47%21,014,810
Dec 15, 20258.948.998.828.908.90-1.22%24,208,960
Dec 12, 20259.039.148.979.019.01-0.66%24,763,168
Dec 11, 20259.289.299.059.079.07-2.16%32,785,930
Dec 10, 20259.079.339.039.279.271.76%47,055,224
Dec 9, 20259.069.269.039.119.110.11%37,249,020
Dec 8, 20259.069.149.019.109.10-0.98%50,643,100
Dec 5, 20258.859.388.819.199.195.15%84,419,550
Dec 4, 20258.658.778.518.748.741.04%19,292,640
Dec 3, 20258.738.738.578.658.65-0.57%12,155,120
Dec 2, 20258.688.738.658.708.70-0.23%12,376,540
Dec 1, 20258.628.768.588.728.720.93%15,704,570
Nov 28, 20258.488.688.488.648.641.53%17,575,400
Nov 27, 20258.488.628.458.518.510.59%13,321,915
Nov 26, 20258.508.608.458.468.46-0.35%15,176,144
Nov 25, 20258.488.588.448.498.490.59%14,449,110
Nov 24, 20258.358.508.328.448.441.56%11,527,440
Nov 21, 20258.678.698.308.318.31-4.59%24,943,670
Nov 20, 20258.818.888.718.718.71-1.25%12,975,060
Nov 19, 20258.918.958.778.828.82-1.12%15,380,940
Nov 18, 20258.969.028.888.928.92-1.11%14,965,550
Nov 17, 20258.939.038.919.029.020.45%12,918,090
Nov 14, 20259.069.108.988.988.98-1.43%19,425,380
Nov 13, 20259.029.169.009.119.110.55%18,938,390
Nov 12, 20259.219.239.009.069.06-1.84%24,101,470
Nov 11, 20259.279.329.199.239.23-0.11%23,944,910
Nov 10, 20259.269.329.169.249.24-1.39%37,748,590
Nov 7, 20259.019.428.909.379.373.54%70,973,290
Nov 6, 20258.979.088.969.059.050.89%18,421,580
Nov 5, 20258.919.028.868.978.97-0.33%17,612,470
Nov 4, 20259.079.078.959.009.00-0.88%20,562,750
Nov 3, 20258.979.098.949.089.080.67%21,163,350
Oct 31, 20259.059.128.999.029.02-0.44%30,429,280
Oct 30, 20259.279.299.069.069.06-2.89%42,462,290
Oct 29, 20259.269.349.219.339.330.11%34,431,550
Oct 28, 20259.429.539.289.329.32-1.38%42,511,270
Oct 27, 20259.589.639.409.459.45-1.36%50,956,980
Oct 24, 20259.569.759.469.589.580.21%57,138,090
Oct 23, 20259.689.709.419.569.56-2.75%72,534,820
Oct 22, 20259.3910.019.189.839.834.46%131,213,300
Oct 21, 20259.509.559.319.419.41-0.84%57,133,320
Oct 20, 20259.689.759.319.499.491.06%83,660,970
Oct 17, 20258.999.558.999.399.395.03%137,548,900
Oct 16, 20258.879.198.828.948.940.45%41,915,970
Oct 15, 20258.878.938.728.908.900.34%29,978,460
Oct 14, 20259.149.178.828.878.87-2.95%41,372,590
Oct 13, 20258.659.158.629.149.140.44%34,630,220
Oct 10, 20259.269.269.059.109.10-2.15%36,862,780