Focused Photonics (Hangzhou), Inc.

300203.SZ · SHZ

Market closed11.61-0.510000 (-4.21%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	11.61	11.61	11.61	11.61	11.61	725.12K
July 17, 2026	11.59	11.59	11.59	11.59	11.59	—
July 17, 2026	11.59	11.59	11.59	11.59	11.59	—
July 17, 2026	11.59	11.59	11.59	11.59	11.59	1.60K
July 17, 2026	11.15	11.59	11.15	11.59	11.59	462.00K
July 17, 2026	11.25	11.29	11.17	11.28	11.28	183.60K
July 17, 2026	11.15	11.31	11.15	11.24	11.24	169.72K
July 17, 2026	11.15	11.19	11.12	11.16	11.16	519.18K
July 17, 2026	11.26	11.28	11.18	11.19	11.19	330.86K
July 17, 2026	11.28	11.28	11.26	11.28	11.28	69.70K
July 17, 2026	11.28	11.30	11.27	11.27	11.27	81.10K
July 17, 2026	11.30	11.31	11.29	11.29	11.29	90.50K
July 17, 2026	11.32	11.34	11.28	11.28	11.28	113.90K
July 17, 2026	11.36	11.36	11.32	11.32	11.32	49.60K
July 17, 2026	11.41	11.41	11.36	11.36	11.36	175.70K
July 17, 2026	11.40	11.42	11.40	11.40	11.40	69.50K
July 17, 2026	11.42	11.42	11.39	11.40	11.40	100.40K
July 17, 2026	11.43	11.44	11.40	11.40	11.40	165.70K
July 17, 2026	11.43	11.44	11.43	11.43	11.43	29.90K
July 17, 2026	11.45	11.45	11.43	11.43	11.43	72.30K
July 17, 2026	11.45	11.46	11.42	11.43	11.43	79.10K
July 17, 2026	11.47	11.47	11.44	11.45	11.45	52.60K
July 17, 2026	11.47	11.49	11.46	11.47	11.47	45.00K
July 17, 2026	11.47	11.47	11.46	11.47	11.47	63.40K
July 17, 2026	11.48	11.49	11.46	11.46	11.46	80.60K
July 17, 2026	11.52	11.52	11.48	11.49	11.49	88.20K
July 17, 2026	11.55	11.55	11.53	11.53	11.53	101.20K
July 17, 2026	11.51	11.55	11.51	11.54	11.54	31.00K
July 17, 2026	11.53	11.54	11.50	11.51	11.51	44.00K
July 17, 2026	11.54	11.54	11.50	11.50	11.50	65.00K
July 17, 2026	11.55	11.57	11.52	11.54	11.54	34.50K
July 17, 2026	11.57	11.58	11.53	11.53	11.53	116.40K
July 17, 2026	11.58	11.59	11.55	11.57	11.57	109.30K
July 17, 2026	11.61	11.61	11.58	11.59	11.59	83.20K
July 17, 2026	11.61	11.61	11.61	11.61	11.61	11.80K
July 17, 2026	11.60	11.62	11.60	11.62	11.62	37.90K
July 17, 2026	11.60	11.62	11.59	11.62	11.62	51.30K
July 17, 2026	11.64	11.64	11.61	11.61	11.61	16.37K
July 17, 2026	11.62	11.63	11.61	11.63	11.63	58.73K
July 17, 2026	11.62	11.62	11.59	11.60	11.60	56.70K
July 17, 2026	11.59	11.61	11.58	11.61	11.61	48.90K
July 17, 2026	11.61	11.61	11.60	11.60	11.60	4.10K
July 17, 2026	11.58	11.59	11.58	11.59	11.59	69.50K
July 17, 2026	11.56	11.58	11.56	11.57	11.57	3.50K
July 17, 2026	11.58	11.58	11.56	11.56	11.56	11.60K
July 17, 2026	11.63	11.63	11.59	11.59	11.59	8.60K
July 17, 2026	11.63	11.63	11.60	11.60	11.60	14.20K
July 17, 2026	11.60	11.64	11.60	11.64	11.64	32.90K
July 17, 2026	11.62	11.62	11.60	11.60	11.60	11.20K
July 17, 2026	11.62	11.63	11.61	11.63	11.63	20.60K
July 17, 2026	11.62	11.62	11.61	11.62	11.62	17.60K
July 17, 2026	11.60	11.62	11.60	11.61	11.61	4.60K
July 17, 2026	11.59	11.60	11.59	11.59	11.59	86.30K
July 17, 2026	11.56	11.57	11.56	11.57	11.57	5.80K
July 17, 2026	11.56	11.56	11.53	11.55	11.55	15.40K
July 17, 2026	11.56	11.56	11.54	11.56	11.56	6.70K
July 17, 2026	11.60	11.60	11.56	11.56	11.56	15.60K
July 17, 2026	11.59	11.60	11.59	11.60	11.60	18.30K
July 17, 2026	11.57	11.59	11.56	11.59	11.59	8.50K
July 17, 2026	11.54	11.59	11.54	11.59	11.59	55.20K
July 17, 2026	11.53	11.54	11.53	11.54	11.54	29.30K
July 17, 2026	11.53	11.53	11.50	11.53	11.53	17.20K
July 17, 2026	11.50	11.53	11.48	11.53	11.53	41.80K
July 17, 2026	11.47	11.50	11.47	11.50	11.50	53.30K
July 17, 2026	11.47	11.47	11.43	11.47	11.47	800.00
July 17, 2026	11.47	11.48	11.42	11.48	11.48	83.60K
July 17, 2026	11.46	11.48	11.42	11.42	11.42	173.00K
July 17, 2026	11.48	11.48	11.44	11.45	11.45	23.20K
July 17, 2026	11.49	11.49	11.43	11.47	11.47	131.50K
July 17, 2026	11.51	11.51	11.48	11.48	11.48	18.10K
July 17, 2026	11.51	11.53	11.51	11.52	11.52	6.50K
July 17, 2026	11.47	11.50	11.47	11.50	11.50	18.22K
July 17, 2026	11.42	11.48	11.42	11.47	11.47	51.10K
July 17, 2026	11.40	11.44	11.40	11.44	11.44	33.40K
July 17, 2026	11.44	11.44	11.40	11.40	11.40	23.80K
July 17, 2026	11.40	11.44	11.40	11.43	11.43	96.00K
July 17, 2026	11.44	11.46	11.41	11.41	11.41	97.80K
July 17, 2026	11.47	11.48	11.45	11.45	11.45	48.60K
July 17, 2026	11.51	11.51	11.47	11.48	11.48	48.80K
July 17, 2026	11.50	11.51	11.49	11.51	11.51	116.50K
July 17, 2026	11.52	11.54	11.50	11.50	11.50	45.20K
July 17, 2026	11.52	11.54	11.52	11.54	11.54	93.80K
July 17, 2026	11.55	11.55	11.53	11.53	11.53	83.50K
July 17, 2026	11.55	11.55	11.54	11.54	11.54	11.60K
July 17, 2026	11.56	11.57	11.54	11.55	11.55	81.80K
July 17, 2026	11.58	11.58	11.56	11.57	11.57	41.30K
July 17, 2026	11.60	11.60	11.57	11.58	11.58	81.10K
July 17, 2026	11.63	11.63	11.60	11.60	11.60	69.70K
July 17, 2026	11.61	11.61	11.61	11.61	11.61	14.00K
July 17, 2026	11.63	11.63	11.61	11.61	11.61	9.20K
July 17, 2026	11.65	11.66	11.63	11.63	11.63	7.80K
July 17, 2026	11.65	11.66	11.65	11.66	11.66	13.50K
July 17, 2026	11.65	11.65	11.65	11.65	11.65	300.00
July 17, 2026	11.64	11.67	11.62	11.65	11.65	13.60K
July 17, 2026	11.60	11.64	11.60	11.64	11.64	10.30K
July 17, 2026	11.61	11.61	11.59	11.61	11.61	49.70K
July 17, 2026	11.60	11.61	11.60	11.61	11.61	17.20K
July 17, 2026	11.64	11.64	11.62	11.62	11.62	7.30K
July 17, 2026	11.59	11.64	11.59	11.64	11.64	13.40K
July 17, 2026	11.59	11.62	11.59	11.62	11.62	34.60K
July 17, 2026	11.61	11.61	11.59	11.59	11.59	71.60K
July 17, 2026	11.63	11.63	11.61	11.61	11.61	28.30K
July 17, 2026	11.64	11.64	11.62	11.62	11.62	17.10K
July 17, 2026	11.60	11.62	11.60	11.62	11.62	9.80K
July 17, 2026	11.59	11.60	11.59	11.60	11.60	23.10K
July 17, 2026	11.60	11.60	11.59	11.60	11.60	6.10K
July 17, 2026	11.61	11.61	11.61	11.61	11.61	600.00
July 17, 2026	11.60	11.63	11.58	11.58	11.58	106.80K
July 17, 2026	11.62	11.62	11.60	11.60	11.60	33.70K
July 17, 2026	11.63	11.63	11.63	11.63	11.63	3.00K
July 17, 2026	11.62	11.64	11.60	11.63	11.63	44.10K
July 17, 2026	11.59	11.60	11.58	11.60	11.60	110.90K
July 17, 2026	11.63	11.63	11.58	11.58	11.58	136.50K
July 17, 2026	11.65	11.66	11.63	11.63	11.63	39.60K
July 17, 2026	11.64	11.65	11.64	11.65	11.65	10.10K
July 17, 2026	11.64	11.67	11.64	11.67	11.67	94.84K
July 17, 2026	11.66	11.66	11.66	11.66	11.66	6.22K
July 17, 2026	11.65	11.67	11.65	11.66	11.66	22.34K
July 17, 2026	11.65	11.65	11.64	11.65	11.65	52.90K
July 17, 2026	11.65	11.66	11.65	11.66	11.66	1.60K
July 17, 2026	11.68	11.70	11.65	11.66	11.66	36.50K
July 17, 2026	11.68	11.68	11.68	11.68	11.68	—
July 17, 2026	11.68	11.68	11.68	11.68	11.68	5.00K
July 17, 2026	11.69	11.69	11.68	11.68	11.68	7.40K
July 17, 2026	11.69	11.69	11.68	11.69	11.69	38.00K
July 17, 2026	11.69	11.70	11.69	11.69	11.69	3.60K
July 17, 2026	11.68	11.68	11.68	11.68	11.68	3.00K
July 17, 2026	11.68	11.68	11.67	11.67	11.67	13.20K
July 17, 2026	11.69	11.69	11.67	11.68	11.68	44.50K
July 17, 2026	11.70	11.70	11.70	11.70	11.70	5.80K
July 17, 2026	11.70	11.70	11.70	11.70	11.70	8.40K
July 17, 2026	11.69	11.70	11.69	11.70	11.70	1.70K
July 17, 2026	11.68	11.69	11.68	11.69	11.69	1.90K
July 17, 2026	11.70	11.70	11.69	11.69	11.69	1.10K
July 17, 2026	11.72	11.72	11.69	11.69	11.69	43.90K
July 17, 2026	11.75	11.75	11.73	11.73	11.73	6.50K
July 17, 2026	11.71	11.75	11.71	11.75	11.75	14.60K
July 17, 2026	11.70	11.70	11.70	11.70	11.70	12.10K
July 17, 2026	11.70	11.70	11.70	11.70	11.70	2.30K
July 17, 2026	11.71	11.71	11.69	11.69	11.69	54.20K
July 17, 2026	11.71	11.71	11.71	11.71	11.71	20.20K
July 17, 2026	11.71	11.72	11.71	11.72	11.72	8.40K
July 17, 2026	11.70	11.71	11.70	11.70	11.70	5.60K
July 17, 2026	11.73	11.73	11.70	11.73	11.73	5.40K
July 17, 2026	11.70	11.73	11.70	11.73	11.73	13.20K
July 17, 2026	11.73	11.73	11.72	11.72	11.72	7.20K
July 17, 2026	11.74	11.74	11.73	11.73	11.73	9.90K
July 17, 2026	11.74	11.74	11.73	11.73	11.73	58.10K
July 17, 2026	11.73	11.75	11.73	11.73	11.73	31.70K
July 17, 2026	11.74	11.76	11.73	11.73	11.73	62.20K
July 17, 2026	11.69	11.73	11.69	11.73	11.73	79.90K
July 17, 2026	11.63	11.68	11.63	11.66	11.66	28.80K
July 17, 2026	11.62	11.62	11.60	11.61	11.61	82.00K
July 17, 2026	11.59	11.64	11.59	11.64	11.64	36.20K
July 17, 2026	11.58	11.63	11.58	11.59	11.59	55.60K
July 17, 2026	11.64	11.64	11.59	11.59	11.59	111.20K
July 17, 2026	11.62	11.63	11.60	11.62	11.62	200.50K
July 17, 2026	11.62	11.62	11.61	11.61	11.61	24.30K
July 17, 2026	11.64	11.64	11.61	11.61	11.61	100.70K
July 17, 2026	11.64	11.65	11.63	11.65	11.65	14.10K
July 17, 2026	11.64	11.65	11.63	11.64	11.64	75.80K
July 17, 2026	11.62	11.64	11.62	11.64	11.64	33.30K
July 17, 2026	11.65	11.65	11.61	11.61	11.61	94.70K
July 17, 2026	11.63	11.65	11.63	11.63	11.63	63.20K
July 17, 2026	11.71	11.71	11.62	11.62	11.62	129.10K
July 17, 2026	11.73	11.73	11.69	11.70	11.70	130.30K
July 17, 2026	11.71	11.73	11.71	11.73	11.73	12.90K
July 17, 2026	11.73	11.73	11.71	11.71	11.71	52.80K
July 17, 2026	11.72	11.73	11.72	11.73	11.73	58.10K
July 17, 2026	11.72	11.73	11.72	11.72	11.72	31.70K
July 17, 2026	11.75	11.75	11.72	11.72	11.72	111.40K
July 17, 2026	11.77	11.77	11.74	11.75	11.75	52.80K
July 17, 2026	11.77	11.77	11.76	11.77	11.77	9.80K
July 17, 2026	11.75	11.78	11.75	11.77	11.77	18.30K
July 17, 2026	11.79	11.79	11.75	11.75	11.75	56.40K
July 17, 2026	11.75	11.78	11.73	11.75	11.75	194.50K
July 17, 2026	11.79	11.79	11.75	11.76	11.76	105.50K
July 17, 2026	11.79	11.80	11.77	11.79	11.79	155.60K
July 17, 2026	11.82	11.82	11.81	11.81	11.81	81.50K
July 17, 2026	11.82	11.84	11.81	11.83	11.83	139.70K
July 17, 2026	11.85	11.85	11.82	11.82	11.82	157.60K
July 17, 2026	11.84	11.86	11.84	11.85	11.85	10.80K
July 17, 2026	11.84	11.86	11.84	11.84	11.84	18.10K
July 17, 2026	11.83	11.86	11.83	11.84	11.84	22.50K
July 17, 2026	11.87	11.87	11.83	11.83	11.83	68.70K
July 17, 2026	11.88	11.88	11.86	11.87	11.87	26.70K
July 17, 2026	11.88	11.88	11.88	11.88	11.88	20.20K
July 17, 2026	11.87	11.88	11.87	11.88	11.88	14.40K
July 17, 2026	11.89	11.89	11.87	11.87	11.87	30.50K
July 17, 2026	11.89	11.89	11.89	11.89	11.89	2.40K
July 17, 2026	11.88	11.92	11.88	11.92	11.92	11.20K
July 17, 2026	11.94	11.94	11.90	11.92	11.92	16.10K
July 17, 2026	11.88	11.91	11.88	11.91	11.91	111.10K
July 17, 2026	11.87	11.89	11.87	11.89	11.89	27.30K
July 17, 2026	11.86	11.87	11.85	11.86	11.86	18.70K
July 17, 2026	11.80	11.86	11.80	11.86	11.86	11.70K
July 17, 2026	11.82	11.82	11.80	11.81	11.81	42.70K
July 17, 2026	11.85	11.85	11.82	11.82	11.82	16.00K
July 17, 2026	11.83	11.85	11.83	11.85	11.85	19.40K
July 17, 2026	11.82	11.83	11.82	11.83	11.83	20.00K
July 17, 2026	11.80	11.83	11.80	11.83	11.83	34.40K
July 17, 2026	11.82	11.82	11.80	11.80	11.80	124.20K
July 17, 2026	11.84	11.85	11.82	11.83	11.83	93.70K
July 17, 2026	11.83	11.83	11.82	11.83	11.83	99.40K
July 17, 2026	11.90	11.90	11.86	11.86	11.86	23.20K
July 17, 2026	11.94	11.94	11.92	11.92	11.92	67.20K
July 17, 2026	11.96	11.96	11.95	11.95	11.95	7.80K
July 17, 2026	11.91	11.95	11.91	11.95	11.95	27.50K
July 17, 2026	11.87	11.91	11.87	11.91	11.91	18.40K
July 17, 2026	11.88	11.88	11.85	11.85	11.85	11.90K
July 17, 2026	11.87	11.87	11.85	11.86	11.86	60.10K
July 17, 2026	11.88	11.88	11.86	11.87	11.87	36.00K
July 17, 2026	11.90	11.92	11.87	11.87	11.87	51.40K
July 17, 2026	11.90	11.93	11.89	11.90	11.90	28.00K
July 17, 2026	11.90	11.91	11.89	11.89	11.89	17.60K
July 17, 2026	11.93	11.94	11.90	11.90	11.90	15.90K
July 17, 2026	11.92	11.93	11.92	11.92	11.92	19.80K
July 17, 2026	11.93	11.93	11.92	11.92	11.92	6.10K
July 17, 2026	11.89	11.93	11.89	11.92	11.92	14.80K
July 17, 2026	11.89	11.90	11.89	11.89	11.89	17.00K
July 17, 2026	11.89	11.92	11.89	11.91	11.91	26.50K
July 17, 2026	11.90	11.91	11.89	11.90	11.90	33.70K
July 17, 2026	11.85	11.91	11.85	11.89	11.89	61.90K
July 17, 2026	11.87	11.87	11.86	11.86	11.86	79.00K
July 17, 2026	11.87	11.88	11.86	11.88	11.88	21.60K
July 17, 2026	11.91	11.91	11.86	11.86	11.86	50.10K
July 17, 2026	11.84	11.91	11.84	11.91	11.91	113.40K
July 17, 2026	11.86	11.86	11.85	11.86	11.86	61.20K
July 17, 2026	11.90	11.90	11.87	11.88	11.88	87.60K
July 17, 2026	11.92	11.92	11.87	11.89	11.89	197.80K
July 17, 2026	11.95	11.95	11.90	11.92	11.92	88.20K
July 17, 2026	11.99	11.99	11.96	11.96	11.96	5.40K
July 17, 2026	11.95	11.99	11.95	11.99	11.99	29.00K
July 17, 2026	12.00	12.00	11.91	11.93	11.93	67.00K
July 17, 2026	11.91	12.01	11.91	12.01	12.01	128.00K
July 17, 2026	11.90	11.96	11.90	11.90	11.90	125.30K
July 17, 2026	11.90	11.93	11.89	11.90	11.90	132.60K
July 17, 2026	11.92	11.93	11.90	11.90	11.90	77.00K
July 17, 2026	11.99	11.99	11.91	11.91	11.91	120.60K
July 17, 2026	11.99	12.01	11.98	11.99	11.99	44.70K
July 17, 2026	11.96	12.01	11.94	12.01	12.01	69.30K
July 17, 2026	12.01	12.01	11.96	11.96	11.96	139.90K