Focus Hotmelt Company Ltd. (SHE:301283)
China
· Delayed Price · Currency is CNY 48.05
-0.61 (-1.25%)
Apr 29, 2026, 4:00 PM EDT
Focus Hotmelt Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 47.55 | 48.18 | 46.34 | 48.05 | 48.05 | -1.25% | 2,042,607 |
| Apr 28, 2026 | 48.92 | 49.16 | 48.21 | 48.66 | 48.66 | -0.53% | 1,105,960 |
| Apr 27, 2026 | 48.55 | 49.15 | 48.07 | 48.92 | 48.92 | 0.97% | 1,189,689 |
| Apr 24, 2026 | 48.88 | 49.35 | 47.82 | 48.45 | 48.45 | -0.96% | 1,089,265 |
| Apr 23, 2026 | 49.66 | 49.80 | 48.70 | 48.92 | 48.92 | -1.83% | 1,424,078 |
| Apr 22, 2026 | 49.83 | 49.95 | 48.93 | 49.83 | 49.83 | - | 1,411,965 |
| Apr 21, 2026 | 49.59 | 50.10 | 49.24 | 49.83 | 49.83 | 0.06% | 1,224,533 |
| Apr 20, 2026 | 49.06 | 50.43 | 48.94 | 49.80 | 49.80 | 1.84% | 2,035,196 |
| Apr 17, 2026 | 49.98 | 50.43 | 48.41 | 48.90 | 48.90 | -2.00% | 2,674,885 |
| Apr 16, 2026 | 47.71 | 50.69 | 47.15 | 49.90 | 49.90 | 8.10% | 3,516,387 |
| Apr 15, 2026 | 45.96 | 46.90 | 45.84 | 46.16 | 46.16 | 0.76% | 997,939 |
| Apr 14, 2026 | 46.17 | 46.18 | 45.35 | 45.81 | 45.81 | 0.04% | 635,700 |
| Apr 13, 2026 | 45.85 | 46.28 | 45.26 | 45.79 | 45.79 | -0.30% | 752,535 |
| Apr 10, 2026 | 46.43 | 46.55 | 45.76 | 45.93 | 45.93 | 0.20% | 822,935 |
| Apr 9, 2026 | 46.69 | 46.69 | 45.52 | 45.84 | 45.84 | -2.30% | 999,100 |
| Apr 8, 2026 | 45.69 | 46.93 | 45.66 | 46.92 | 46.92 | 4.01% | 1,162,158 |
| Apr 7, 2026 | 44.04 | 45.57 | 44.04 | 45.11 | 45.11 | 2.48% | 895,892 |
| Apr 3, 2026 | 44.87 | 44.87 | 43.75 | 44.02 | 44.02 | -1.85% | 639,128 |
| Apr 2, 2026 | 45.46 | 45.97 | 44.16 | 44.85 | 44.85 | -1.43% | 742,300 |
| Apr 1, 2026 | 44.89 | 45.64 | 44.63 | 45.50 | 45.50 | 2.76% | 890,100 |
| Mar 31, 2026 | 44.66 | 45.50 | 44.17 | 44.28 | 44.28 | -1.67% | 742,400 |
| Mar 30, 2026 | 44.27 | 45.05 | 43.85 | 45.03 | 45.03 | 0.51% | 722,749 |
| Mar 27, 2026 | 43.17 | 45.06 | 43.17 | 44.80 | 44.80 | 1.93% | 719,225 |
| Mar 26, 2026 | 43.90 | 45.13 | 43.71 | 43.95 | 43.95 | - | 931,622 |
| Mar 25, 2026 | 43.64 | 44.46 | 43.40 | 43.95 | 43.95 | 1.27% | 863,782 |
| Mar 24, 2026 | 42.41 | 43.58 | 41.60 | 43.40 | 43.40 | 4.76% | 967,791 |
| Mar 23, 2026 | 43.86 | 43.86 | 41.02 | 41.43 | 41.43 | -6.90% | 1,412,381 |
| Mar 20, 2026 | 45.54 | 46.31 | 44.00 | 44.50 | 44.50 | -2.09% | 804,719 |
| Mar 19, 2026 | 47.02 | 47.23 | 45.28 | 45.45 | 45.45 | -4.38% | 865,865 |
| Mar 18, 2026 | 46.78 | 47.60 | 46.46 | 47.53 | 47.53 | 2.06% | 640,990 |
| Mar 17, 2026 | 48.09 | 48.15 | 46.38 | 46.57 | 46.57 | -2.80% | 843,500 |
| Mar 16, 2026 | 48.65 | 48.65 | 47.16 | 47.91 | 47.91 | -1.30% | 844,900 |
| Mar 13, 2026 | 48.36 | 49.49 | 48.16 | 48.54 | 48.54 | 0.08% | 771,900 |
| Mar 12, 2026 | 48.50 | 49.20 | 48.12 | 48.50 | 48.50 | 0.19% | 930,628 |
| Mar 11, 2026 | 48.74 | 48.98 | 48.10 | 48.41 | 48.41 | 0.29% | 817,100 |
| 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 |