Focus Hotmelt Company Ltd. (SHE:301283)
China
· Delayed Price · Currency is CNY 48.27
+1.65 (3.54%)
At close: Mar 10, 2026
Focus Hotmelt Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 47.30 | 48.35 | 47.30 | 48.27 | 48.27 | 3.54% | 967,400 |
| Mar 9, 2026 | 47.35 | 47.36 | 45.37 | 46.62 | 46.62 | -3.14% | 1,380,895 |
| Mar 6, 2026 | 46.60 | 48.13 | 46.60 | 48.13 | 48.13 | 2.60% | 815,074 |
| Mar 5, 2026 | 47.37 | 47.85 | 46.58 | 46.91 | 46.91 | 0.64% | 765,531 |
| Mar 4, 2026 | 46.86 | 47.86 | 46.17 | 46.61 | 46.61 | -0.53% | 1,364,500 |
| Mar 3, 2026 | 49.92 | 50.40 | 46.81 | 46.86 | 46.86 | -5.92% | 1,608,169 |
| Mar 2, 2026 | 49.65 | 51.10 | 49.63 | 49.81 | 49.81 | -1.56% | 1,399,507 |
| Feb 27, 2026 | 50.29 | 50.73 | 49.84 | 50.60 | 50.60 | -0.10% | 863,718 |
| Feb 26, 2026 | 50.11 | 50.78 | 49.46 | 50.65 | 50.65 | 1.28% | 1,125,148 |
| Feb 25, 2026 | 50.00 | 50.32 | 49.43 | 50.01 | 50.01 | 0.56% | 921,758 |
| Feb 24, 2026 | 48.38 | 49.88 | 48.13 | 49.73 | 49.73 | 3.54% | 1,785,852 |
| Feb 13, 2026 | 49.20 | 49.28 | 47.97 | 48.03 | 48.03 | -1.94% | 1,381,900 |
| Feb 12, 2026 | 49.64 | 49.85 | 48.86 | 48.98 | 48.98 | -1.33% | 922,400 |
| Feb 11, 2026 | 49.31 | 50.10 | 49.05 | 49.64 | 49.64 | 0.69% | 730,338 |
| Feb 10, 2026 | 49.94 | 50.18 | 49.16 | 49.30 | 49.30 | -1.24% | 828,485 |
| Feb 9, 2026 | 50.01 | 50.33 | 49.57 | 49.92 | 49.92 | 0.62% | 954,601 |
| Feb 6, 2026 | 49.15 | 50.69 | 48.60 | 49.61 | 49.61 | 0.75% | 1,696,457 |
| Feb 5, 2026 | 49.24 | 50.50 | 49.23 | 49.24 | 49.24 | -0.51% | 1,093,800 |
| Feb 4, 2026 | 49.57 | 49.93 | 49.03 | 49.49 | 49.49 | -0.42% | 1,172,422 |
| Feb 3, 2026 | 49.71 | 50.10 | 49.11 | 49.70 | 49.70 | 0.75% | 1,558,234 |
| Feb 2, 2026 | 52.23 | 52.29 | 49.29 | 49.33 | 49.33 | -4.60% | 2,148,400 |
| Jan 30, 2026 | 50.25 | 52.15 | 50.15 | 51.71 | 51.71 | 2.80% | 1,802,211 |
| Jan 29, 2026 | 51.90 | 52.69 | 50.06 | 50.30 | 50.30 | -3.92% | 2,071,016 |
| Jan 28, 2026 | 53.79 | 54.15 | 52.17 | 52.35 | 52.35 | -3.48% | 2,368,044 |
| Jan 27, 2026 | 53.23 | 54.39 | 51.22 | 54.24 | 54.24 | -3.14% | 3,617,579 |
| Jan 26, 2026 | 56.33 | 57.60 | 55.60 | 56.00 | 56.00 | -0.02% | 2,597,462 |
| Jan 23, 2026 | 57.60 | 57.90 | 55.30 | 56.01 | 56.01 | -2.47% | 2,780,155 |
| Jan 22, 2026 | 61.99 | 62.00 | 56.60 | 57.43 | 57.43 | -8.16% | 4,811,480 |
| Jan 21, 2026 | 55.90 | 63.52 | 55.04 | 62.53 | 62.53 | 10.91% | 5,085,277 |
| Jan 20, 2026 | 53.63 | 56.38 | 52.61 | 56.38 | 56.38 | 5.07% | 2,579,134 |
| Jan 19, 2026 | 52.46 | 54.31 | 51.76 | 53.66 | 53.66 | 2.56% | 1,508,300 |
| Jan 16, 2026 | 50.73 | 52.90 | 50.59 | 52.32 | 52.32 | 3.03% | 1,739,299 |
| Jan 15, 2026 | 48.98 | 50.88 | 48.81 | 50.78 | 50.78 | 3.09% | 1,289,997 |
| Jan 14, 2026 | 49.90 | 50.00 | 48.66 | 49.26 | 49.26 | -0.59% | 1,349,608 |
| Jan 13, 2026 | 50.89 | 51.05 | 49.51 | 49.55 | 49.55 | -2.52% | 1,485,851 |
| Jan 12, 2026 | 50.84 | 52.10 | 50.27 | 50.83 | 50.83 | -0.59% | 1,750,760 |
| Jan 9, 2026 | 49.64 | 51.13 | 49.12 | 51.13 | 51.13 | 3.29% | 2,136,574 |
| Jan 8, 2026 | 49.60 | 50.27 | 49.10 | 49.50 | 49.50 | -0.18% | 1,106,900 |
| Jan 7, 2026 | 48.64 | 50.22 | 48.40 | 49.59 | 49.59 | 2.29% | 1,428,003 |
| Jan 6, 2026 | 48.94 | 48.98 | 48.20 | 48.48 | 48.48 | -0.39% | 1,476,541 |
| Jan 5, 2026 | 48.25 | 49.30 | 47.30 | 48.67 | 48.67 | 1.86% | 1,488,255 |
| Dec 31, 2025 | 46.91 | 48.13 | 46.91 | 47.78 | 47.78 | 1.72% | 1,018,426 |
| Dec 30, 2025 | 46.75 | 48.08 | 46.12 | 46.97 | 46.97 | 0.58% | 1,120,900 |
| Dec 29, 2025 | 46.95 | 47.08 | 46.05 | 46.70 | 46.70 | -0.60% | 1,179,660 |
| Dec 26, 2025 | 48.50 | 48.97 | 46.82 | 46.98 | 46.98 | -3.17% | 1,832,800 |
| Dec 25, 2025 | 47.10 | 49.47 | 46.76 | 48.52 | 48.52 | 3.56% | 2,919,757 |
| Dec 24, 2025 | 46.62 | 47.09 | 46.00 | 46.85 | 46.85 | 0.49% | 1,181,406 |
| Dec 23, 2025 | 46.35 | 47.11 | 46.23 | 46.62 | 46.62 | - | 874,423 |
| Dec 22, 2025 | 47.00 | 47.12 | 46.31 | 46.62 | 46.62 | - | 921,474 |
| Dec 19, 2025 | 45.95 | 46.85 | 45.78 | 46.62 | 46.62 | 1.66% | 1,135,561 |
| Dec 18, 2025 | 47.42 | 47.56 | 45.51 | 45.86 | 45.86 | -3.98% | 2,341,800 |
| Dec 17, 2025 | 46.53 | 47.82 | 46.12 | 47.76 | 47.76 | 2.62% | 1,676,588 |
| Dec 16, 2025 | 47.02 | 47.29 | 45.95 | 46.54 | 46.54 | -1.36% | 948,300 |
| Dec 15, 2025 | 45.72 | 47.28 | 45.52 | 47.18 | 47.18 | 2.19% | 1,298,598 |
| Dec 12, 2025 | 46.30 | 46.66 | 45.60 | 46.17 | 46.17 | -0.30% | 1,147,700 |
| Dec 11, 2025 | 46.25 | 47.25 | 46.00 | 46.31 | 46.31 | 0.11% | 1,190,600 |
| Dec 10, 2025 | 46.01 | 46.58 | 45.24 | 46.26 | 46.26 | 0.94% | 969,700 |
| Dec 9, 2025 | 46.21 | 46.72 | 45.81 | 45.83 | 45.83 | -1.38% | 873,300 |
| Dec 8, 2025 | 46.27 | 46.95 | 45.60 | 46.47 | 46.47 | 0.45% | 1,058,000 |
| Dec 5, 2025 | 45.63 | 46.44 | 45.00 | 46.26 | 46.26 | 1.63% | 760,300 |
| Dec 4, 2025 | 46.16 | 46.61 | 45.20 | 45.52 | 45.52 | -1.85% | 913,765 |
| Dec 3, 2025 | 45.87 | 46.87 | 45.62 | 46.38 | 46.38 | 1.58% | 878,065 |
| Dec 2, 2025 | 46.20 | 46.20 | 45.50 | 45.66 | 45.66 | -0.57% | 682,700 |
| Dec 1, 2025 | 46.31 | 46.98 | 45.71 | 45.92 | 45.92 | -0.82% | 1,091,630 |
| Nov 28, 2025 | 45.31 | 46.78 | 45.10 | 46.30 | 46.30 | 1.25% | 1,285,400 |
| Nov 27, 2025 | 44.21 | 45.98 | 44.21 | 45.73 | 45.73 | 3.07% | 1,534,200 |
| Nov 26, 2025 | 43.79 | 45.45 | 43.64 | 44.37 | 44.37 | 1.67% | 1,325,553 |
| Nov 25, 2025 | 42.66 | 44.14 | 42.60 | 43.64 | 43.64 | 3.12% | 1,120,900 |
| Nov 24, 2025 | 41.98 | 42.58 | 41.49 | 42.32 | 42.32 | 1.46% | 988,550 |
| Nov 21, 2025 | 44.30 | 44.53 | 41.58 | 41.71 | 41.71 | -7.00% | 1,847,451 |
| Nov 20, 2025 | 44.39 | 45.58 | 44.33 | 44.85 | 44.85 | 1.01% | 1,775,201 |
| Nov 19, 2025 | 45.58 | 45.86 | 43.85 | 44.40 | 44.40 | -2.74% | 1,524,510 |
| Nov 18, 2025 | 46.19 | 46.19 | 45.17 | 45.65 | 45.65 | -0.76% | 1,003,300 |
| Nov 17, 2025 | 46.18 | 46.80 | 45.84 | 46.00 | 46.00 | -0.43% | 944,850 |
| Nov 14, 2025 | 46.59 | 46.83 | 46.13 | 46.20 | 46.20 | -0.99% | 1,074,200 |
| Nov 13, 2025 | 46.81 | 47.54 | 45.97 | 46.66 | 46.66 | -0.24% | 1,507,436 |
| Nov 12, 2025 | 45.66 | 47.30 | 45.32 | 46.77 | 46.77 | 2.43% | 2,047,803 |
| Nov 11, 2025 | 45.83 | 46.28 | 45.45 | 45.66 | 45.66 | 0.13% | 934,835 |
| Nov 10, 2025 | 45.87 | 46.17 | 45.41 | 45.60 | 45.60 | -0.55% | 947,701 |
| Nov 7, 2025 | 45.84 | 46.99 | 45.40 | 45.85 | 45.85 | - | 1,334,363 |
| Nov 6, 2025 | 45.57 | 46.60 | 45.14 | 45.85 | 45.85 | 1.10% | 1,346,537 |
| Nov 5, 2025 | 45.61 | 45.98 | 44.75 | 45.35 | 45.35 | 0.55% | 1,255,736 |
| Nov 4, 2025 | 46.16 | 46.31 | 44.86 | 45.10 | 45.10 | -2.59% | 1,478,205 |
| Nov 3, 2025 | 46.57 | 47.00 | 45.61 | 46.30 | 46.30 | -0.24% | 2,379,350 |
| Oct 31, 2025 | 46.11 | 47.58 | 45.89 | 46.41 | 46.41 | 0.04% | 1,984,205 |
| Oct 30, 2025 | 47.01 | 47.77 | 46.01 | 46.39 | 46.39 | -1.19% | 2,828,496 |
| Oct 29, 2025 | 49.58 | 50.00 | 46.54 | 46.95 | 46.95 | -5.29% | 3,489,041 |
| Oct 28, 2025 | 48.62 | 49.57 | 47.32 | 49.57 | 49.57 | 3.36% | 3,976,344 |
| Oct 27, 2025 | 47.60 | 48.88 | 46.02 | 47.96 | 47.96 | 10.94% | 6,353,641 |
| Oct 24, 2025 | 42.70 | 43.78 | 42.70 | 43.23 | 43.23 | 0.39% | 1,102,000 |
| Oct 23, 2025 | 41.34 | 43.35 | 40.87 | 43.06 | 43.06 | 4.01% | 1,507,700 |
| Oct 22, 2025 | 42.21 | 42.21 | 41.24 | 41.40 | 41.40 | -1.92% | 675,700 |
| Oct 21, 2025 | 41.67 | 42.23 | 41.00 | 42.21 | 42.21 | 2.63% | 1,068,951 |
| Oct 20, 2025 | 41.35 | 42.06 | 40.33 | 41.13 | 41.13 | 0.32% | 946,700 |
| Oct 17, 2025 | 41.36 | 42.00 | 40.91 | 41.00 | 41.00 | -1.25% | 836,000 |
| Oct 16, 2025 | 42.61 | 42.77 | 41.30 | 41.52 | 41.52 | -2.51% | 814,000 |
| Oct 15, 2025 | 42.48 | 42.82 | 41.15 | 42.59 | 42.59 | 2.43% | 1,043,700 |
| Oct 14, 2025 | 42.55 | 43.20 | 41.33 | 41.58 | 41.58 | -2.16% | 1,143,100 |
| Oct 13, 2025 | 41.04 | 42.97 | 39.91 | 42.50 | 42.50 | -1.23% | 1,190,716 |
| Oct 10, 2025 | 43.15 | 43.62 | 42.17 | 43.03 | 43.03 | -0.53% | 1,187,600 |