Skip to main content
BlueFocus Intelligent Communications Group Co., Ltd. (SHE:300058)
China flag China · Delayed Price · Currency is CNY
9.23
+0.04 (0.44%)
At close: Dec 5, 2025

SHE:300058 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.209.408.989.239.230.44%482,051,910
Dec 4, 20259.479.609.159.199.19-3.47%504,630,583
Dec 3, 20259.909.989.469.529.52-4.80%591,115,600
Dec 2, 202510.4010.429.7710.0010.00-2.82%703,972,900
Dec 1, 202510.5110.7210.1710.2910.29-4.10%740,196,400
Nov 28, 202510.7711.2010.4510.7310.731.32%835,092,225
Nov 27, 202510.7911.1510.4810.5910.59-3.11%853,234,711
Nov 26, 202510.9611.4510.8010.9310.930.28%992,063,800
Nov 25, 202510.8211.4410.6910.9010.901.40%1,355,704,000
Nov 24, 20259.4011.159.0810.7510.7515.72%1,295,071,000
Nov 21, 20259.029.748.709.299.292.09%944,426,000
Nov 20, 20259.679.679.089.109.10-4.21%615,169,500
Nov 19, 20259.519.859.249.509.50-1.96%813,992,000
Nov 18, 20258.6210.168.539.699.6911.51%1,128,347,000
Nov 17, 20257.919.087.858.698.6912.42%821,564,500
Nov 14, 20258.028.177.737.737.73-6.76%509,108,300
Nov 13, 20257.978.297.818.298.294.54%531,122,400
Nov 12, 20257.858.037.687.937.931.41%428,436,100
Nov 11, 20257.808.047.617.827.82-2.01%421,961,800
Nov 10, 20257.808.307.717.987.984.18%612,573,100
Nov 7, 20257.707.887.547.667.66-1.79%397,492,800
Nov 6, 20258.048.057.657.807.80-2.99%497,756,100
Nov 5, 20257.618.167.548.048.042.29%709,861,900
Nov 4, 20257.417.887.367.867.863.69%642,357,500
Nov 3, 20257.517.967.457.587.583.13%713,646,600
Oct 31, 20256.667.786.667.357.358.73%746,091,200
Oct 30, 20256.527.156.456.766.768.68%533,917,400
Oct 29, 20256.286.296.186.226.22-1.43%83,202,410
Oct 28, 20256.246.376.226.316.311.12%99,864,710
Oct 27, 20256.246.306.206.246.240.48%73,516,430
Oct 24, 20256.226.246.186.216.21-59,498,940
Oct 23, 20256.176.226.116.216.210.32%56,184,680
Oct 22, 20256.166.256.146.196.19-60,736,960
Oct 21, 20256.156.206.126.196.190.81%64,463,570
Oct 20, 20256.166.196.106.146.140.82%52,963,010
Oct 17, 20256.206.266.086.096.09-1.77%75,172,070
Oct 16, 20256.316.326.196.206.20-2.21%85,418,600
Oct 15, 20256.306.356.266.346.340.63%63,590,680
Oct 14, 20256.446.496.276.306.30-2.02%111,660,300
Oct 13, 20256.276.466.216.436.43-3.02%117,538,800
Oct 10, 20256.766.776.616.636.63-2.79%142,497,000
Oct 9, 20256.816.866.726.826.820.29%175,529,300
Sep 30, 20256.686.856.626.806.803.66%194,399,600
Sep 29, 20256.526.606.436.566.56-0.30%100,282,700
Sep 26, 20256.726.756.566.586.58-1.79%134,051,900
Sep 25, 20256.526.946.496.706.702.60%219,954,200
Sep 24, 20256.396.546.366.536.531.40%101,503,100
Sep 23, 20256.606.626.336.446.44-2.72%132,784,100
Sep 22, 20256.666.686.566.626.62-0.75%95,952,270
Sep 19, 20256.666.746.636.676.67-0.15%114,374,700
Sep 18, 20256.866.936.626.686.68-3.05%205,222,400
Sep 17, 20257.087.096.846.896.89-1.99%224,975,100
Sep 16, 20257.147.296.967.037.033.84%381,208,400
Sep 15, 20256.746.866.666.776.77-0.29%136,552,500
Sep 12, 20256.726.906.726.796.791.04%188,358,300
Sep 11, 20256.646.736.486.726.721.36%147,688,600
Sep 10, 20256.606.736.606.636.63-105,461,800
Sep 9, 20256.826.926.596.636.63-1.34%141,359,200
Sep 8, 20256.636.876.606.726.721.05%167,070,500
Sep 5, 20256.496.666.436.656.652.31%123,940,900
Sep 4, 20256.706.746.366.506.50-2.11%160,140,500
Sep 3, 20256.886.986.626.646.64-3.35%147,377,200
Sep 2, 20257.177.176.826.876.87-4.05%210,274,900
Sep 1, 20257.117.217.057.167.161.85%177,670,500
Aug 29, 20257.207.267.017.037.03-2.36%187,912,300
Aug 28, 20257.187.246.967.207.200.28%276,253,300
Aug 27, 20257.657.737.177.187.18-3.62%354,043,600
Aug 26, 20257.447.597.397.457.45-0.67%225,374,400
Aug 25, 20257.387.567.317.507.501.90%340,648,200
Aug 22, 20257.157.427.137.367.363.23%285,995,000
Aug 21, 20257.237.267.087.137.13-1.11%162,433,800
Aug 20, 20257.187.287.137.217.21-0.55%185,438,100
Aug 19, 20257.167.427.067.257.250.83%308,875,200
Aug 18, 20256.957.266.957.197.193.60%348,735,300
Aug 15, 20256.786.986.766.946.942.06%148,613,700
Aug 14, 20257.017.026.796.806.80-2.86%175,797,200
Aug 13, 20256.977.076.927.007.000.14%174,191,200
Aug 12, 20256.947.046.866.996.990.43%150,635,100
Aug 11, 20256.857.006.816.966.96-0.43%155,224,600
Aug 8, 20257.077.186.976.996.990.29%226,881,200
Aug 7, 20257.037.096.956.976.97-0.85%158,190,500
Aug 6, 20257.007.096.937.037.03-0.28%190,172,500
Aug 5, 20257.107.156.987.057.05-1.40%207,379,100
Aug 4, 20257.107.176.957.157.15-0.42%281,361,200
Aug 1, 20257.117.276.747.187.183.31%455,532,700
Jul 31, 20256.927.196.756.956.954.20%492,593,600
Jul 30, 20256.676.856.586.676.67-0.30%166,626,400
Jul 29, 20256.706.736.606.696.69-0.74%118,672,400
Jul 28, 20256.816.816.676.746.74-1.32%167,295,200
Jul 25, 20256.566.936.566.836.834.12%339,545,400
Jul 24, 20256.456.566.446.566.561.71%100,714,100
Jul 23, 20256.506.556.456.456.45-1.23%98,037,790
Jul 22, 20256.616.616.486.536.53-1.36%116,141,600
Jul 21, 20256.626.656.556.626.62-107,711,600
Jul 18, 20256.746.816.616.626.62-0.75%146,975,700
Jul 17, 20256.586.746.536.676.670.60%140,605,300
Jul 16, 20256.546.796.516.636.631.53%237,297,800
Jul 15, 20256.406.596.306.536.531.87%188,506,400
Jul 14, 20256.506.516.406.416.41-1.69%101,088,900
Jul 11, 20256.496.556.396.526.520.31%140,128,900