Stock listing
Shenzhen:300203 Focused Photonics (Hangzhou), Inc. (聚光科技) 股价
Follow Focused Photonics (Hangzhou), Inc. into a list and get an email when it puts out news.
Share price · SZSE:300203
¥12.17 CNY +0.41 (+3.5%)
Close on Nov 2, 2026
- Day range
- ¥11.80 – ¥12.38 CNYNov 2, 2026
- Volume
- 13.80M sharesNov 2, 2026
- Market cap
- ¥5.46B CNYAt the close on Nov 2, 2026 · price × 448.7M shares outstanding
- 52-week range
- ¥11.03 – ¥17.22 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥107.4M CNYMedian day 6.96M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300203 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥12.17 | +0.41 | +3.5% | ¥12.01 | ¥12.38 | ¥11.80 | 13,799,171 | |
| ¥11.76 | -0.58 | -4.7% | ¥11.66 | ¥12.28 | ¥11.66 | 12,458,500 | |
| ¥12.34 | -0.16 | -1.3% | ¥12.49 | ¥12.89 | ¥12.30 | 8,997,208 | |
| ¥12.50 | +0.38 | +3.1% | ¥12.35 | ¥12.80 | ¥11.91 | 15,310,531 | |
| ¥12.12 | +0.05 | +0.4% | ¥12.07 | ¥12.38 | ¥12.05 | 6,043,430 | |
| ¥12.07 | -0.05 | -0.4% | ¥12.00 | ¥12.20 | ¥11.85 | 6,525,600 | |
| ¥12.12 | +0.37 | +3.1% | ¥11.66 | ¥12.19 | ¥11.29 | 11,477,290 | |
| ¥11.75 | -0.05 | -0.4% | ¥11.85 | ¥12.01 | ¥11.68 | 6,319,800 | |
| ¥11.80 | -0.15 | -1.3% | ¥12.04 | ¥12.08 | ¥11.77 | 4,470,800 | |
| ¥11.95 | +0.10 | +0.8% | ¥11.96 | ¥12.13 | ¥11.75 | 5,767,210 | |
| ¥11.85 | +0.15 | +1.3% | ¥11.70 | ¥11.98 | ¥11.56 | 6,465,723 | |
| ¥11.70 | +0.07 | +0.6% | ¥11.70 | ¥11.90 | ¥11.55 | 7,601,400 | |
| ¥11.63 | -0.67 | -5.4% | ¥12.12 | ¥12.21 | ¥11.47 | 14,156,722 | |
| ¥12.30 | -0.35 | -2.8% | ¥12.61 | ¥12.61 | ¥12.26 | 5,067,500 | |
| ¥12.65 | +0.08 | +0.6% | ¥12.47 | ¥12.67 | ¥12.21 | 7,798,930 | |
| ¥12.57 | -0.33 | -2.6% | ¥13.02 | ¥13.03 | ¥12.48 | 7,700,432 | |
| ¥12.90 | -0.17 | -1.3% | ¥13.02 | ¥13.05 | ¥12.53 | 10,097,847 | |
| ¥13.07 | -0.45 | -3.3% | ¥13.52 | ¥13.58 | ¥12.86 | 7,851,232 | |
| ¥13.52 | -0.04 | -0.3% | ¥13.69 | ¥13.75 | ¥13.44 | 6,518,206 | |
| ¥13.56 | -0.17 | -1.2% | ¥13.79 | ¥13.81 | ¥13.43 | 10,837,555 | |
| ¥13.73 | -0.78 | -5.4% | ¥14.51 | ¥14.58 | ¥13.70 | 15,701,912 | |
| ¥14.51 | +0.46 | +3.3% | ¥14.19 | ¥14.70 | ¥13.92 | 21,371,174 | |
| ¥14.05 | +0.45 | +3.3% | ¥13.70 | ¥14.23 | ¥13.51 | 16,677,961 | |
| ¥13.60 | +0.18 | +1.3% | ¥13.58 | ¥13.70 | ¥13.36 | 14,935,959 | |
| ¥13.42 | +0.66 | +5.2% | ¥12.70 | ¥13.60 | ¥12.63 | 21,330,416 | |
| ¥12.76 | +0.36 | +2.9% | ¥12.50 | ¥12.93 | ¥12.44 | 12,398,754 | |
| ¥12.40 | +0.21 | +1.7% | ¥12.10 | ¥12.58 | ¥12.10 | 5,970,618 | |
| ¥12.19 | +0.05 | +0.4% | ¥12.06 | ¥12.30 | ¥12.02 | 2,938,854 | |
| ¥12.14 | -0.13 | -1.1% | ¥12.21 | ¥12.26 | ¥12.05 | 3,427,599 | |
| ¥12.27 | +0.09 | +0.7% | ¥12.17 | ¥12.36 | ¥12.10 | 3,246,499 | |
| ¥12.18 | -0.12 | -1.0% | ¥12.21 | ¥12.24 | ¥12.00 | 4,074,099 | |
| ¥12.30 | -0.20 | -1.6% | ¥12.52 | ¥12.65 | ¥12.27 | 5,076,373 | |
| ¥12.50 | -0.13 | -1.0% | ¥12.60 | ¥12.60 | ¥12.43 | 4,553,379 | |
| ¥12.63 | +0.06 | +0.5% | ¥12.55 | ¥12.64 | ¥12.49 | 3,001,600 | |
| ¥12.57 | 0.00 | 0.0% | ¥12.57 | ¥12.68 | ¥12.42 | 4,189,254 | |
| ¥12.57 | -0.14 | -1.1% | ¥12.83 | ¥12.97 | ¥12.54 | 8,191,854 | |
| ¥12.71 | -0.21 | -1.6% | ¥13.03 | ¥13.25 | ¥12.70 | 6,725,900 | |
| ¥12.92 | +0.01 | +0.1% | ¥12.81 | ¥13.12 | ¥12.72 | 4,836,933 | |
| ¥12.91 | -0.09 | -0.7% | ¥13.07 | ¥13.07 | ¥12.85 | 4,213,100 | |
| ¥13.00 | -0.10 | -0.8% | ¥12.93 | ¥13.10 | ¥12.89 | 4,531,263 | |
| ¥13.10 | -0.26 | -1.9% | ¥13.40 | ¥13.40 | ¥13.08 | 6,164,500 | |
| ¥13.36 | +0.09 | +0.7% | ¥13.21 | ¥13.44 | ¥13.15 | 6,117,900 | |
| ¥13.27 | -0.33 | -2.4% | ¥13.50 | ¥13.69 | ¥13.22 | 7,749,000 | |
| ¥13.60 | +0.66 | +5.1% | ¥12.92 | ¥13.75 | ¥12.90 | 13,714,688 | |
| ¥12.94 | -0.27 | -2.0% | ¥13.14 | ¥13.32 | ¥12.80 | 6,619,100 | |
| ¥13.21 | -0.02 | -0.2% | ¥13.13 | ¥13.39 | ¥13.08 | 5,949,090 | |
| ¥13.23 | +0.53 | +4.2% | ¥12.70 | ¥13.38 | ¥12.70 | 12,359,700 | |
| ¥12.70 | -0.34 | -2.6% | ¥12.95 | ¥12.99 | ¥12.70 | 7,829,500 | |
| ¥13.04 | -0.04 | -0.3% | ¥13.03 | ¥13.13 | ¥12.83 | 8,409,990 | |
| ¥13.08 | +0.18 | +1.4% | ¥12.83 | ¥13.48 | ¥12.79 | 14,707,158 | |
| ¥12.90 | +0.30 | +2.4% | ¥12.79 | ¥12.96 | ¥12.59 | 8,846,448 | |
| ¥12.60 | -0.18 | -1.4% | ¥12.79 | ¥13.33 | ¥12.60 | 12,156,900 | |
| ¥12.78 | +0.21 | +1.7% | ¥12.61 | ¥12.94 | ¥12.51 | 4,427,800 | |
| ¥12.57 | -0.15 | -1.2% | ¥12.75 | ¥12.79 | ¥12.57 | 4,507,800 | |
| ¥12.72 | +0.07 | +0.6% | ¥12.70 | ¥12.84 | ¥12.48 | 3,776,542 | |
| ¥12.65 | +0.03 | +0.2% | ¥12.60 | ¥12.83 | ¥12.35 | 5,430,100 | |
| ¥12.62 | -0.13 | -1.0% | ¥12.62 | ¥13.05 | ¥12.48 | 7,194,047 | |
| ¥12.75 | +0.26 | +2.1% | ¥12.45 | ¥12.89 | ¥12.19 | 10,345,183 | |
| ¥12.49 | +0.47 | +3.9% | ¥12.04 | ¥12.58 | ¥11.98 | 8,586,589 | |
| ¥12.02 | +0.19 | +1.6% | ¥11.89 | ¥12.07 | ¥11.79 | 4,618,100 |
- Ticker
- Shenzhen:300203
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Focused Photonics (Hangzhou), Inc.