Focus Lightings Tech

聚灿光电 SZ300708 Forward-adjusted GEM

9.06 -0.07 (-0.77%)

Sectors

ThemeAI Glasses -1.35% ThemeMicroLED -1.23% ThemeMiniLED -1.95% ThemeThird-gen Semiconductors -1.84% IndustryOptoelectronics -0.97%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

9.36

High

9.45

Low

9.04

Prev close

9.13

Amplitude

4.49%

Volume

30.4M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

9.33

MA10

9.13

MA20

8.77

MA60

8.05

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	9.36	9.45	9.04	9.06	30M
2	2026-09-29	9.08	9.29	9.05	9.13	20M
3	2026-09-28	9.41	9.46	9.11	9.14	38M
4	2026-09-24	9.80	9.87	9.45	9.45	50M
5	2026-09-23	9.46	10.19	9.40	9.88	87M
6	2026-09-22	9.33	9.68	9.22	9.42	54M
7	2026-09-21	8.81	9.35	8.69	9.28	52M
8	2026-09-18	8.67	8.80	8.57	8.75	29M
9	2026-09-17	8.59	8.94	8.55	8.58	32M
10	2026-09-16	8.49	8.73	8.43	8.63	31M
11	2026-09-15	8.35	8.72	8.18	8.66	50M
12	2026-09-14	8.12	8.76	8.00	8.35	35M

52W

Data range

6.78 39.9% 12.49

High/low over the last 250 trading days, and where the price sits.

← Stocks