SHE, 300708 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

SHE, 300708: Focus Lightings Tech Co Ltd

18 Aug 2025

LAST: 9.290	CHANGE: 0.24	OPEN: 9.090	HIGH: 9.320	ASK: 0.000	VOLUME: 50.64M
LAST: 9.290	CHG(%): 2.65	PREV: 9.050	LOW: 9.060	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
18 Aug 25	9.090	9.320	9.060	9.290	50.64M
15 Aug 25	9.000	9.080	8.880	9.050	29.74M
14 Aug 25	13.250	13.270	12.870	12.880	23.66M
13 Aug 25	13.240	13.260	13.100	13.170	18.2M
12 Aug 25	13.350	13.360	13.130	13.200	24.07M
11 Aug 25	12.910	13.330	12.850	13.330	43.85M
08 Aug 25	12.720	12.800	12.610	12.620	12.72M
07 Aug 25	12.790	12.890	12.700	12.750	18.8M
06 Aug 25	12.610	12.830	12.530	12.810	15.53M
05 Aug 25	12.550	12.660	12.550	12.640	10.48M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	12.33
MA20:	12.59
MA50:	12.21
MA200:	12.21
STO9:	38.40
RSI14:	17.53
WPR14:	-100.00
MTM14:	-3.79
ROC14:	-0.30
Week High:	13.36
Week Low:	8.88
Month High:	13.36
Month Low:	8.88
Volatility:	2.17