Focused Photonics (Hangzhou) Inc: SHE:300203 historical prices

You have no recent quotes

chg | %

May 21, 2012

May 17, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 17, 2013	14.09	14.78	13.91	14.54	3,661,043
May 16, 2013	14.50	14.69	14.07	14.11	4,647,084
May 15, 2013	14.19	14.60	14.03	14.50	3,960,322
May 14, 2013	14.56	14.58	14.15	14.20	2,596,579
May 13, 2013	14.66	14.80	14.26	14.58	2,909,401
May 10, 2013	14.76	15.18	14.47	14.66	4,534,502
May 9, 2013	13.75	15.00	13.65	14.95	7,168,876
May 8, 2013	13.60	13.83	13.56	13.75	1,909,796
May 7, 2013	13.49	13.80	13.45	13.57	2,006,118
May 6, 2013	13.25	13.57	13.25	13.47	1,419,250
May 3, 2013	13.00	13.34	12.99	13.25	1,037,813
May 2, 2013	12.76	13.10	12.75	12.98	466,299
Apr 26, 2013	13.16	13.16	12.74	12.95	1,412,643
Apr 25, 2013	13.45	13.45	13.03	13.07	1,490,247
Apr 24, 2013	13.10	13.44	13.08	13.41	1,335,838
Apr 23, 2013	13.78	13.79	13.08	13.10	1,730,652
Apr 22, 2013	13.60	13.80	13.52	13.77	1,536,974
Apr 19, 2013	13.33	13.76	13.33	13.71	1,749,216
Apr 18, 2013	13.30	13.49	13.22	13.46	1,225,225
Apr 17, 2013	13.23	13.41	13.16	13.39	1,210,635
Apr 16, 2013	12.99	13.26	12.88	13.23	999,990
Apr 15, 2013	13.30	13.30	12.99	13.08	1,405,312
Apr 12, 2013	13.90	13.90	13.30	13.33	2,329,074
Apr 11, 2013	14.02	14.14	13.90	13.97	1,217,923
Apr 10, 2013	14.27	14.33	13.77	14.02	1,575,572
Apr 9, 2013	14.14	14.32	14.14	14.19	1,445,193
Apr 8, 2013	13.90	14.15	13.54	14.13	1,458,062
Apr 3, 2013	14.29	14.32	13.70	13.92	2,009,587
Apr 2, 2013	14.53	14.77	14.29	14.32	2,356,917
Apr 1, 2013	14.29	14.67	14.28	14.53	1,833,728