BlueFocus Intelligent Communications Group Co., Ltd. (SHE:300058)
China
· Delayed Price · Currency is CNY 16.77
+0.26 (1.57%)
At close: Mar 9, 2026
SHE:300058 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.00 | 16.82 | 15.89 | 16.77 | 16.77 | 1.57% | 297,412,300 |
| Mar 6, 2026 | 16.51 | 16.70 | 16.39 | 16.51 | 16.51 | -0.78% | 196,928,899 |
| Mar 5, 2026 | 16.78 | 16.85 | 16.39 | 16.64 | 16.64 | 1.90% | 268,165,600 |
| Mar 4, 2026 | 16.11 | 16.66 | 16.11 | 16.33 | 16.33 | -0.37% | 242,486,200 |
| Mar 3, 2026 | 17.40 | 17.55 | 16.31 | 16.39 | 16.39 | -5.80% | 425,805,700 |
| Mar 2, 2026 | 17.60 | 18.06 | 17.13 | 17.40 | 17.40 | -5.95% | 474,531,200 |
| Feb 27, 2026 | 17.80 | 18.70 | 17.66 | 18.50 | 18.50 | 2.95% | 420,934,300 |
| Feb 26, 2026 | 18.14 | 18.30 | 17.80 | 17.97 | 17.97 | -0.17% | 341,794,000 |
| Feb 25, 2026 | 18.35 | 18.38 | 17.70 | 18.00 | 18.00 | -2.86% | 435,781,800 |
| Feb 24, 2026 | 19.39 | 19.46 | 18.18 | 18.53 | 18.53 | -2.47% | 414,445,600 |
| Feb 13, 2026 | 19.90 | 20.36 | 19.00 | 19.00 | 19.00 | -5.75% | 496,030,750 |
| Feb 12, 2026 | 18.62 | 20.56 | 18.62 | 20.16 | 20.16 | 6.55% | 697,055,300 |
| Feb 11, 2026 | 19.30 | 19.73 | 18.71 | 18.92 | 18.92 | -3.57% | 515,273,900 |
| Feb 10, 2026 | 20.03 | 20.66 | 19.58 | 19.62 | 19.62 | -1.51% | 691,438,800 |
| Feb 9, 2026 | 19.70 | 20.20 | 18.91 | 19.92 | 19.92 | 5.01% | 664,046,300 |
| Feb 6, 2026 | 19.01 | 19.79 | 18.52 | 18.97 | 18.97 | -0.84% | 534,296,801 |
| Feb 5, 2026 | 19.68 | 20.65 | 19.07 | 19.13 | 19.13 | -5.76% | 630,465,600 |
| Feb 4, 2026 | 21.50 | 21.96 | 19.90 | 20.30 | 20.30 | -7.98% | 700,135,100 |
| Feb 3, 2026 | 22.25 | 22.89 | 20.74 | 22.06 | 22.06 | 3.23% | 771,046,271 |
| Feb 2, 2026 | 22.60 | 23.18 | 21.30 | 21.37 | 21.37 | -8.40% | 776,789,300 |
| Jan 30, 2026 | 22.80 | 23.77 | 21.88 | 23.33 | 23.33 | -0.30% | 902,734,000 |
| Jan 29, 2026 | 19.61 | 24.43 | 19.61 | 23.40 | 23.40 | 14.93% | 1,198,116,000 |
| Jan 28, 2026 | 22.00 | 22.59 | 20.35 | 20.36 | 20.36 | -8.29% | 856,397,013 |
| Jan 27, 2026 | 20.74 | 22.80 | 20.50 | 22.20 | 22.20 | 7.04% | 868,373,500 |
| Jan 26, 2026 | 20.63 | 21.20 | 18.50 | 20.74 | 20.74 | 0.92% | 811,361,215 |
| Jan 23, 2026 | 19.57 | 20.99 | 18.67 | 20.55 | 20.55 | 7.70% | 879,774,100 |
| Jan 22, 2026 | 18.23 | 19.86 | 18.23 | 19.08 | 19.08 | 2.36% | 662,960,200 |
| Jan 21, 2026 | 17.58 | 18.97 | 17.00 | 18.64 | 18.64 | 4.84% | 660,689,200 |
| Jan 20, 2026 | 17.60 | 18.30 | 17.23 | 17.78 | 17.78 | 5.14% | 719,953,700 |
| Jan 19, 2026 | 16.00 | 17.35 | 16.00 | 16.91 | 16.91 | 3.81% | 584,997,700 |
| Jan 16, 2026 | 17.50 | 18.30 | 16.05 | 16.29 | 16.29 | -11.52% | 873,705,000 |
| Jan 15, 2026 | 20.40 | 20.90 | 17.56 | 18.41 | 18.41 | -14.89% | 1,043,371,682 |
| Jan 14, 2026 | 20.12 | 22.99 | 20.12 | 21.63 | 21.63 | 3.74% | 1,133,432,000 |
| Jan 13, 2026 | 22.50 | 23.87 | 18.66 | 20.85 | 20.85 | 1.12% | 1,389,368,000 |
| Jan 12, 2026 | 17.98 | 20.62 | 17.71 | 20.62 | 20.62 | 20.02% | 1,216,686,418 |
| Jan 9, 2026 | 14.79 | 17.44 | 14.78 | 17.18 | 17.18 | 14.08% | 1,137,157,000 |
| Jan 8, 2026 | 14.26 | 15.76 | 13.87 | 15.06 | 15.06 | 5.31% | 1,022,865,000 |
| Jan 7, 2026 | 13.67 | 14.93 | 13.67 | 14.30 | 14.30 | 4.69% | 1,014,909,863 |
| Jan 6, 2026 | 13.60 | 13.98 | 13.13 | 13.66 | 13.66 | -1.16% | 1,180,816,000 |
| Jan 5, 2026 | 11.70 | 13.82 | 11.52 | 13.82 | 13.82 | 19.97% | 1,384,645,564 |
| Dec 31, 2025 | 9.76 | 11.52 | 9.68 | 11.52 | 11.52 | 20.00% | 1,028,119,240 |
| Dec 30, 2025 | 9.36 | 10.20 | 9.36 | 9.60 | 9.60 | 7.02% | 844,630,400 |
| Dec 29, 2025 | 8.88 | 9.16 | 8.80 | 8.97 | 8.97 | 1.24% | 349,278,900 |
| Dec 26, 2025 | 8.79 | 9.04 | 8.71 | 8.86 | 8.86 | -0.23% | 355,398,864 |
| Dec 25, 2025 | 8.66 | 9.03 | 8.61 | 8.88 | 8.88 | 2.66% | 432,960,553 |
| Dec 24, 2025 | 8.40 | 8.72 | 8.37 | 8.65 | 8.65 | 2.49% | 293,084,000 |
| Dec 23, 2025 | 8.53 | 8.57 | 8.39 | 8.44 | 8.44 | -1.63% | 228,577,100 |
| Dec 22, 2025 | 8.53 | 8.72 | 8.48 | 8.58 | 8.58 | 0.47% | 293,915,700 |
| Dec 19, 2025 | 8.65 | 8.74 | 8.41 | 8.54 | 8.54 | 0.95% | 352,862,300 |
| Dec 18, 2025 | 8.42 | 8.69 | 8.40 | 8.46 | 8.46 | -0.82% | 259,981,900 |
| Dec 17, 2025 | 8.36 | 8.56 | 8.27 | 8.53 | 8.53 | 2.65% | 251,517,100 |
| Dec 16, 2025 | 8.53 | 8.59 | 8.21 | 8.31 | 8.31 | -3.37% | 251,024,102 |
| Dec 15, 2025 | 8.70 | 8.82 | 8.56 | 8.60 | 8.60 | -3.04% | 276,281,000 |
| Dec 12, 2025 | 8.82 | 8.99 | 8.76 | 8.87 | 8.87 | 1.49% | 285,493,938 |
| Dec 11, 2025 | 9.15 | 9.21 | 8.73 | 8.74 | 8.74 | -4.90% | 460,064,100 |
| Dec 10, 2025 | 9.12 | 9.37 | 9.10 | 9.19 | 9.19 | -0.33% | 313,941,700 |
| Dec 9, 2025 | 9.42 | 9.52 | 9.16 | 9.22 | 9.22 | -3.66% | 410,445,300 |
| Dec 8, 2025 | 9.10 | 9.66 | 9.09 | 9.57 | 9.57 | 3.68% | 576,366,200 |
| Dec 5, 2025 | 9.20 | 9.40 | 8.98 | 9.23 | 9.23 | 0.44% | 482,051,910 |
| Dec 4, 2025 | 9.47 | 9.60 | 9.15 | 9.19 | 9.19 | -3.47% | 504,630,583 |
| Dec 3, 2025 | 9.90 | 9.98 | 9.46 | 9.52 | 9.52 | -4.80% | 591,115,600 |
| Dec 2, 2025 | 10.40 | 10.42 | 9.77 | 10.00 | 10.00 | -2.82% | 703,972,900 |
| Dec 1, 2025 | 10.51 | 10.72 | 10.17 | 10.29 | 10.29 | -4.10% | 740,196,400 |
| Nov 28, 2025 | 10.77 | 11.20 | 10.45 | 10.73 | 10.73 | 1.32% | 835,092,225 |
| Nov 27, 2025 | 10.79 | 11.15 | 10.48 | 10.59 | 10.59 | -3.11% | 853,234,711 |
| Nov 26, 2025 | 10.96 | 11.45 | 10.80 | 10.93 | 10.93 | 0.28% | 992,063,800 |
| Nov 25, 2025 | 10.82 | 11.44 | 10.69 | 10.90 | 10.90 | 1.40% | 1,355,704,000 |
| Nov 24, 2025 | 9.40 | 11.15 | 9.08 | 10.75 | 10.75 | 15.72% | 1,295,071,000 |
| Nov 21, 2025 | 9.02 | 9.74 | 8.70 | 9.29 | 9.29 | 2.09% | 944,426,000 |
| Nov 20, 2025 | 9.67 | 9.67 | 9.08 | 9.10 | 9.10 | -4.21% | 615,169,500 |
| Nov 19, 2025 | 9.51 | 9.85 | 9.24 | 9.50 | 9.50 | -1.96% | 813,992,000 |
| Nov 18, 2025 | 8.62 | 10.16 | 8.53 | 9.69 | 9.69 | 11.51% | 1,128,347,000 |
| Nov 17, 2025 | 7.91 | 9.08 | 7.85 | 8.69 | 8.69 | 12.42% | 821,564,500 |
| Nov 14, 2025 | 8.02 | 8.17 | 7.73 | 7.73 | 7.73 | -6.76% | 509,108,300 |
| Nov 13, 2025 | 7.97 | 8.29 | 7.81 | 8.29 | 8.29 | 4.54% | 531,122,400 |
| Nov 12, 2025 | 7.85 | 8.03 | 7.68 | 7.93 | 7.93 | 1.41% | 428,436,100 |
| Nov 11, 2025 | 7.80 | 8.04 | 7.61 | 7.82 | 7.82 | -2.01% | 421,961,800 |
| Nov 10, 2025 | 7.80 | 8.30 | 7.71 | 7.98 | 7.98 | 4.18% | 612,573,100 |
| Nov 7, 2025 | 7.70 | 7.88 | 7.54 | 7.66 | 7.66 | -1.79% | 397,492,800 |
| Nov 6, 2025 | 8.04 | 8.05 | 7.65 | 7.80 | 7.80 | -2.99% | 497,756,100 |
| Nov 5, 2025 | 7.61 | 8.16 | 7.54 | 8.04 | 8.04 | 2.29% | 709,861,900 |
| Nov 4, 2025 | 7.41 | 7.88 | 7.36 | 7.86 | 7.86 | 3.69% | 642,357,500 |
| Nov 3, 2025 | 7.51 | 7.96 | 7.45 | 7.58 | 7.58 | 3.13% | 713,646,600 |
| Oct 31, 2025 | 6.66 | 7.78 | 6.66 | 7.35 | 7.35 | 8.73% | 746,091,200 |
| Oct 30, 2025 | 6.52 | 7.15 | 6.45 | 6.76 | 6.76 | 8.68% | 533,917,400 |
| Oct 29, 2025 | 6.28 | 6.29 | 6.18 | 6.22 | 6.22 | -1.43% | 83,202,410 |
| Oct 28, 2025 | 6.24 | 6.37 | 6.22 | 6.31 | 6.31 | 1.12% | 99,864,710 |
| Oct 27, 2025 | 6.24 | 6.30 | 6.20 | 6.24 | 6.24 | 0.48% | 73,516,430 |
| Oct 24, 2025 | 6.22 | 6.24 | 6.18 | 6.21 | 6.21 | - | 59,498,940 |
| Oct 23, 2025 | 6.17 | 6.22 | 6.11 | 6.21 | 6.21 | 0.32% | 56,184,680 |
| Oct 22, 2025 | 6.16 | 6.25 | 6.14 | 6.19 | 6.19 | - | 60,736,960 |
| Oct 21, 2025 | 6.15 | 6.20 | 6.12 | 6.19 | 6.19 | 0.81% | 64,463,570 |
| Oct 20, 2025 | 6.16 | 6.19 | 6.10 | 6.14 | 6.14 | 0.82% | 52,963,010 |
| Oct 17, 2025 | 6.20 | 6.26 | 6.08 | 6.09 | 6.09 | -1.77% | 75,172,070 |
| Oct 16, 2025 | 6.31 | 6.32 | 6.19 | 6.20 | 6.20 | -2.21% | 85,418,600 |
| Oct 15, 2025 | 6.30 | 6.35 | 6.26 | 6.34 | 6.34 | 0.63% | 63,590,680 |
| Oct 14, 2025 | 6.44 | 6.49 | 6.27 | 6.30 | 6.30 | -2.02% | 111,660,300 |
| Oct 13, 2025 | 6.27 | 6.46 | 6.21 | 6.43 | 6.43 | -3.02% | 117,538,800 |
| Oct 10, 2025 | 6.76 | 6.77 | 6.61 | 6.63 | 6.63 | -2.79% | 142,497,000 |
| Oct 9, 2025 | 6.81 | 6.86 | 6.72 | 6.82 | 6.82 | 0.29% | 175,529,300 |