Stock listing
Shanghai:688167 Focuslight Technologies Inc (炬光科技) 股价
Follow Focuslight Technologies Inc into a list and get an email when it puts out news.
Share price · SSE:688167
¥151.20 CNY -21.19 (-12.3%)
Close on Oct 30, 2026
- Day range
- ¥148.00 – ¥164.52 CNYOct 30, 2026
- Volume
- 8.56M sharesOct 30, 2026
- Market cap
- ¥19.68B CNYAt the close on Oct 30, 2026 · price × 130.1M shares outstanding
- 52-week range
- ¥81.80 – ¥424.88 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥2.19B CNYMedian day 8.21M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:688167 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥151.20 | -21.19 | -12.3% | ¥157.47 | ¥164.52 | ¥148.00 | 8,562,563 | |
| ¥172.39 | -21.87 | -11.3% | ¥194.00 | ¥194.00 | ¥171.23 | 7,645,973 | |
| ¥194.26 | +8.96 | +4.8% | ¥190.00 | ¥198.34 | ¥186.23 | 4,448,155 | |
| ¥185.30 | -7.70 | -4.0% | ¥200.00 | ¥201.50 | ¥185.00 | 4,199,587 | |
| ¥193.00 | -7.34 | -3.7% | ¥196.92 | ¥198.97 | ¥187.20 | 3,938,373 | |
| ¥200.34 | +0.35 | +0.2% | ¥198.20 | ¥202.84 | ¥178.26 | 6,831,500 | |
| ¥199.99 | -15.86 | -7.3% | ¥218.81 | ¥219.00 | ¥198.66 | 5,029,289 | |
| ¥215.85 | +10.01 | +4.9% | ¥209.90 | ¥224.80 | ¥206.56 | 5,644,719 | |
| ¥205.84 | +2.04 | +1.0% | ¥203.09 | ¥210.50 | ¥198.70 | 4,199,181 | |
| ¥203.80 | -5.00 | -2.4% | ¥208.12 | ¥209.90 | ¥195.00 | 4,734,263 | |
| ¥208.80 | -4.18 | -2.0% | ¥221.88 | ¥221.91 | ¥206.69 | 4,879,281 | |
| ¥212.98 | -18.25 | -7.9% | ¥222.50 | ¥225.00 | ¥208.00 | 6,461,956 | |
| ¥231.23 | -10.05 | -4.2% | ¥240.02 | ¥243.90 | ¥230.08 | 3,723,216 | |
| ¥241.28 | +5.82 | +2.5% | ¥225.09 | ¥245.45 | ¥221.00 | 7,233,404 | |
| ¥235.46 | -2.54 | -1.1% | ¥232.01 | ¥246.36 | ¥231.40 | 4,170,576 | |
| ¥238.00 | -6.88 | -2.8% | ¥240.00 | ¥252.43 | ¥230.02 | 6,703,437 | |
| ¥244.88 | -38.00 | -13.4% | ¥282.00 | ¥282.79 | ¥242.27 | 8,704,392 | |
| ¥282.88 | -1.38 | -0.5% | ¥288.80 | ¥288.94 | ¥279.10 | 3,803,672 | |
| ¥284.26 | +8.42 | +3.1% | ¥274.00 | ¥289.21 | ¥271.09 | 5,739,818 | |
| ¥275.84 | -18.00 | -6.1% | ¥290.00 | ¥290.88 | ¥268.03 | 6,410,728 | |
| ¥293.84 | -15.06 | -4.9% | ¥307.60 | ¥307.65 | ¥292.01 | 5,215,903 | |
| ¥308.90 | +13.16 | +4.4% | ¥296.05 | ¥312.93 | ¥295.01 | 7,435,707 | |
| ¥295.74 | -3.77 | -1.3% | ¥306.37 | ¥308.00 | ¥295.40 | 4,997,489 | |
| ¥299.51 | -12.11 | -3.9% | ¥311.00 | ¥313.00 | ¥295.58 | 8,132,831 | |
| ¥311.62 | +9.06 | +3.0% | ¥308.00 | ¥316.85 | ¥304.44 | 6,498,239 | |
| ¥302.56 | +1.40 | +0.5% | ¥308.00 | ¥308.99 | ¥297.19 | 6,014,037 | |
| ¥301.16 | +25.16 | +9.1% | ¥276.60 | ¥303.99 | ¥273.12 | 9,052,221 | |
| ¥276.00 | -10.78 | -3.8% | ¥280.00 | ¥287.02 | ¥273.51 | 7,113,861 | |
| ¥286.78 | +0.18 | +0.1% | ¥275.00 | ¥292.87 | ¥268.10 | 6,858,551 | |
| ¥286.60 | -28.40 | -9.0% | ¥307.00 | ¥314.00 | ¥277.00 | 12,791,430 | |
| ¥315.00 | +12.45 | +4.1% | ¥295.98 | ¥322.24 | ¥293.00 | 10,786,147 | |
| ¥302.55 | +0.42 | +0.1% | ¥315.10 | ¥320.00 | ¥300.30 | 9,264,705 | |
| ¥302.13 | -14.07 | -4.4% | ¥311.00 | ¥318.88 | ¥299.50 | 9,518,702 | |
| ¥316.20 | +16.70 | +5.6% | ¥307.58 | ¥318.18 | ¥305.27 | 11,344,616 | |
| ¥299.50 | +15.32 | +5.4% | ¥295.00 | ¥321.98 | ¥292.00 | 13,674,348 | |
| ¥284.18 | +5.21 | +1.9% | ¥284.27 | ¥288.98 | ¥273.00 | 8,384,182 | |
| ¥278.97 | -6.04 | -2.1% | ¥277.24 | ¥288.59 | ¥271.00 | 8,211,186 | |
| ¥285.01 | -4.98 | -1.7% | ¥300.00 | ¥300.29 | ¥283.00 | 10,875,859 | |
| ¥289.99 | -5.01 | -1.7% | ¥289.80 | ¥303.00 | ¥285.06 | 7,823,990 | |
| ¥295.00 | +4.00 | +1.4% | ¥289.93 | ¥307.83 | ¥285.00 | 11,554,944 | |
| ¥291.00 | +29.00 | +11.1% | ¥270.00 | ¥298.00 | ¥269.00 | 10,870,882 | |
| ¥262.00 | -2.59 | -1.0% | ¥268.95 | ¥269.92 | ¥250.59 | 6,459,903 | |
| ¥264.59 | -7.71 | -2.8% | ¥264.23 | ¥269.00 | ¥253.00 | 6,757,503 | |
| ¥272.30 | -8.77 | -3.1% | ¥274.91 | ¥284.42 | ¥258.22 | 9,631,444 | |
| ¥281.07 | -1.93 | -0.7% | ¥284.09 | ¥293.99 | ¥276.00 | 11,241,517 | |
| ¥283.00 | +16.10 | +6.0% | ¥270.50 | ¥288.08 | ¥257.13 | 12,508,372 | |
| ¥266.90 | -21.60 | -7.5% | ¥274.88 | ¥286.68 | ¥262.15 | 13,104,416 | |
| ¥288.50 | -2.70 | -0.9% | ¥288.00 | ¥294.99 | ¥278.89 | 11,702,380 | |
| ¥291.20 | +20.25 | +7.5% | ¥279.90 | ¥291.27 | ¥273.88 | 13,328,612 | |
| ¥270.95 | +15.09 | +5.9% | ¥255.86 | ¥278.30 | ¥252.03 | 14,503,556 | |
| ¥255.86 | +10.34 | +4.2% | ¥255.11 | ¥269.68 | ¥250.55 | 19,184,605 | |
| ¥245.52 | +40.92 | +20.0% | ¥207.00 | ¥245.52 | ¥205.00 | 8,614,716 | |
| ¥204.60 | +1.72 | +0.8% | ¥200.04 | ¥209.88 | ¥195.90 | 8,077,984 | |
| ¥202.88 | -18.02 | -8.2% | ¥215.00 | ¥222.45 | ¥195.50 | 12,170,276 | |
| ¥220.90 | +12.26 | +5.9% | ¥210.64 | ¥223.90 | ¥209.28 | 11,250,348 | |
| ¥208.64 | +0.29 | +0.1% | ¥200.00 | ¥212.37 | ¥198.00 | 9,939,369 | |
| ¥208.35 | +6.36 | +3.1% | ¥189.00 | ¥209.50 | ¥187.17 | 13,021,031 | |
| ¥201.99 | +24.27 | +13.7% | ¥185.00 | ¥202.80 | ¥181.06 | 11,390,132 | |
| ¥177.72 | +2.28 | +1.3% | ¥173.56 | ¥185.00 | ¥168.59 | 9,032,920 | |
| ¥175.44 | +17.62 | +11.2% | ¥175.00 | ¥188.43 | ¥173.00 | 10,596,333 | |
| ¥157.82 | -24.08 | -13.2% | ¥181.26 | ¥182.00 | ¥155.50 | 11,951,568 |
- Ticker
- Shanghai:688167
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 27, 2026
(688167)"FOCUSLIGHT TECHNOLOGIES INC."Announcement on Convening the Q3 2026 Performance Briefing
Latest news
(688167)"FOCUSLIGHT TECHNOLOGIES INC."Announcement on Convening the Q3 2026 Performance Briefing
Oct 27, 2026
Closed ¥185.30 (-4.0%) on Oct 27, 2026
(688167)"FOCUSLIGHT TECHNOLOGIES INC."Announcement on Using Temporarily Idle Self-owned Funds to Conduct Foreign Exchange Hedging Business
Oct 15, 2026
Closed ¥212.98 (-7.9%) on Oct 15, 2026
(688167)"FOCUSLIGHT TECHNOLOGIES INC."Announcement on Satisfaction of Vesting Conditions for the Second Vesting Period of the Initial Grant under the 2024 Asset Acquisition-related Restricted Share Incentive Plan
Oct 15, 2026
Closed ¥212.98 (-7.9%) on Oct 15, 2026
(688167)"FOCUSLIGHT TECHNOLOGIES INC."Announcement on Resolutions of the 29th Meeting of the 4th Board of Directors
Oct 15, 2026
Closed ¥212.98 (-7.9%) on Oct 15, 2026
(688167)"FOCUSLIGHT TECHNOLOGIES INC."Announcement on Grant of the Remaining Reserved Restricted Shares to Participants under the 2026 Restricted Share Incentive Plan
Oct 15, 2026
Closed ¥212.98 (-7.9%) on Oct 15, 2026
(688167)"FOCUSLIGHT TECHNOLOGIES INC."Announcement on Cancellation of Certain Restricted Shares under the 2024 Asset Acquisition-related Restricted Share Incentive Plan
Oct 15, 2026
Closed ¥212.98 (-7.9%) on Oct 15, 2026
Announcement on Resolutions of the 5th Extraordinary General Meeting in 2026
Sep 29, 2026
Closed ¥284.26 (+3.1%) on Sep 29, 2026
Review Opinion and Statement on the Public Disclosure of the List of Participants for the Reserved Grant under the Company's 2026 Restricted Share Incentive Plan Issued by the Remuneration and Appraisal Committee of the Board of Directors
Sep 22, 2026
Closed ¥295.74 (-1.3%) on Sep 22, 2026
Announcement on Resolutions of the 28th Meeting of the 4th Board of Directors
Sep 11, 2026
Closed ¥286.60 (-9.0%) on Sep 11, 2026
Announcement on the Formulation of a Market Value Management System
Aug 27, 2026
Closed ¥291.00 (+11.1%) on Aug 27, 2026
Financings
Private placement of a shares
Aug 8, 2026
Announced: private placement
Focuslight Technologies Inc on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
- News releases
- 49 in the last 12 months · 61 in all · newest Oct 27, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Focuslight Technologies Inc.