Skip to main content
Focus Lightings Tech Co., Ltd. (SHE:300708)
China flag China · Delayed Price · Currency is CNY
8.83
+0.12 (1.38%)
Apr 29, 2026, 3:04 PM CST

Focus Lightings Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.119.118.638.83-1.38%18,765,471
Apr 28, 20269.039.038.648.718.71-3.97%34,748,340
Apr 27, 20268.939.098.839.079.071.68%25,664,450
Apr 24, 20269.119.208.918.928.92-6.30%52,383,730
Apr 23, 20269.929.929.469.529.52-3.35%39,763,120
Apr 22, 20269.499.859.489.859.852.82%43,609,970
Apr 21, 20269.789.789.459.589.58-2.54%31,811,860
Apr 20, 20269.789.869.699.839.80-0.51%46,049,180
Apr 17, 20269.6410.029.609.889.852.92%67,816,780
Apr 16, 20269.439.639.359.609.571.59%28,152,580
Apr 15, 20269.589.709.409.459.42-0.94%34,835,990
Apr 14, 20269.559.649.419.549.510.42%25,412,780
Apr 13, 20269.419.569.389.509.47-0.21%20,292,410
Apr 10, 20269.609.689.519.529.49-0.10%31,372,000
Apr 9, 20269.409.599.349.539.50-0.31%31,952,290
Apr 8, 20269.289.579.249.569.536.10%47,531,120
Apr 7, 20269.039.138.909.018.98-0.22%23,555,600
Apr 3, 20269.169.239.039.039.00-0.66%25,343,470
Apr 2, 20269.329.439.039.099.06-3.09%33,102,980
Apr 1, 20269.509.569.319.389.350.97%36,216,630
Mar 31, 20269.439.699.269.299.26-1.17%54,612,540
Mar 30, 20269.359.539.169.409.37-1.05%36,019,970
Mar 27, 20269.169.509.009.509.473.37%37,896,460
Mar 26, 20269.679.719.169.199.16-5.55%45,787,990
Mar 25, 20269.639.939.629.739.700.93%45,885,190
Mar 24, 20269.739.849.319.649.612.77%46,817,800
Mar 23, 20269.8310.009.269.389.35-8.58%65,584,070
Mar 20, 202610.5611.0010.2510.2610.23-1.91%62,183,600
Mar 19, 202610.5310.6710.3610.4610.43-2.70%40,868,100
Mar 18, 202610.4210.8010.3610.7510.723.97%57,576,680
Mar 17, 202611.0911.1010.3110.3410.31-6.68%71,210,010
Mar 16, 202611.2611.3310.8811.0811.05-2.12%71,072,440
Mar 13, 202611.5111.9511.2711.3211.29-4.87%105,774,400
Mar 12, 202611.7612.2611.6011.9011.860.68%124,873,900
Mar 11, 202611.6512.3011.5511.8211.780.94%166,033,000
Mar 10, 202611.8011.9611.6011.7111.67-1.26%114,898,200
Mar 9, 202611.2311.9910.9611.8611.820.76%161,863,200
Mar 6, 202612.0212.2711.4411.7711.73-5.99%236,583,500
Mar 5, 202611.3412.5211.3412.5212.4820.04%249,095,100
Mar 4, 202610.2010.7410.0510.4310.40-1.42%57,271,300
Mar 3, 202610.3910.9410.2210.5810.552.52%98,535,700
Mar 2, 202610.4010.6210.2610.3210.29-3.73%51,905,410
Feb 27, 202610.8410.9910.6410.7210.69-1.20%61,943,610
Feb 26, 202610.1811.1810.1510.8510.826.48%112,773,600
Feb 25, 202610.1510.2110.1010.1910.16-0.10%35,596,690
Feb 24, 20269.9810.229.9410.2010.173.24%50,086,560
Feb 13, 202610.0410.059.839.889.85-1.59%34,825,730
Feb 12, 20269.8110.109.7510.0410.012.76%36,039,490
Feb 11, 20269.769.969.709.779.74-0.10%20,863,430
Feb 10, 202610.0010.059.779.789.75-2.30%29,321,160
Feb 9, 20269.9710.089.9010.019.982.04%30,585,250
Feb 6, 202610.0410.079.709.819.78-3.44%43,941,100
Feb 5, 202610.1010.269.9810.1610.13-0.88%35,246,950
Feb 4, 202610.0810.359.9910.2510.221.38%36,040,170
Feb 3, 202610.0510.169.9710.1110.082.02%27,405,700
Feb 2, 202610.1110.249.889.919.88-2.84%32,807,250
Jan 30, 202610.0010.339.8210.2010.171.19%52,848,250
Jan 29, 202610.3810.4910.0610.0810.05-4.09%59,263,720
Jan 28, 202610.1910.7910.1310.5110.482.14%86,991,890
Jan 27, 202610.0410.309.8010.2910.261.58%53,414,690
Jan 26, 202610.2810.479.9910.1310.10-2.13%50,300,450
Jan 23, 202610.0210.379.9710.3510.322.99%62,005,600
Jan 22, 202610.1010.159.9410.0510.02-0.99%44,189,010
Jan 21, 20269.9510.239.9310.1510.120.79%51,427,040
Jan 20, 202610.0210.259.9410.0710.04-0.98%62,687,650
Jan 19, 20269.8410.479.7210.1710.143.67%98,665,450
Jan 16, 20269.479.859.379.819.784.03%75,858,340
Jan 15, 20269.399.599.339.439.40-0.63%31,448,550
Jan 14, 20269.419.709.319.499.460.64%51,602,210
Jan 13, 20269.839.849.409.439.40-4.65%64,692,450
Jan 12, 20269.519.979.489.899.864.00%77,552,110
Jan 9, 20269.329.569.269.519.481.06%65,406,370
Jan 8, 20269.229.539.209.419.383.07%71,323,010
Jan 7, 20269.119.159.039.139.100.22%32,245,420
Jan 6, 20268.939.148.909.119.082.24%35,743,430
Jan 5, 20268.768.928.718.918.880.34%25,631,460
Dec 31, 20258.858.898.788.888.850.45%15,784,590
Dec 30, 20258.808.898.778.848.810.23%15,791,310
Dec 29, 20258.838.888.758.828.79-0.23%15,660,750
Dec 26, 20258.878.928.788.848.81-0.67%16,520,910
Dec 25, 20258.918.928.828.908.87-0.11%17,337,500
Dec 24, 20258.678.928.678.918.882.53%22,636,390
Dec 23, 20258.758.818.658.698.66-1.14%15,671,080
Dec 22, 20258.938.958.788.798.76-0.34%23,372,360
Dec 19, 20258.688.858.668.828.792.20%19,519,530
Dec 18, 20258.618.748.618.638.60-0.80%13,874,550
Dec 17, 20258.628.728.458.708.670.23%23,590,360
Dec 16, 20258.878.908.648.688.65-2.47%21,014,810
Dec 15, 20258.948.998.828.908.87-1.22%24,208,960
Dec 12, 20259.039.148.979.018.98-0.66%24,763,160
Dec 11, 20259.289.299.059.079.04-2.16%32,785,930
Dec 10, 20259.079.339.039.279.241.76%47,053,920
Dec 9, 20259.069.269.039.119.080.11%37,249,020
Dec 8, 20259.069.149.019.109.07-0.98%50,643,100
Dec 5, 20258.859.388.819.199.165.15%84,419,550
Dec 4, 20258.658.778.518.748.711.04%19,292,640
Dec 3, 20258.738.738.578.658.62-0.57%12,155,120
Dec 2, 20258.688.738.658.708.67-0.23%12,376,540
Dec 1, 20258.628.768.588.728.690.93%15,704,570
Nov 28, 20258.488.688.488.648.611.53%17,575,400