Skip to main content
BlueFocus Intelligent Communications Group Co., Ltd. (SHE:300058)
China flag China · Delayed Price · Currency is CNY
17.39
+0.70 (4.19%)
Apr 29, 2026, 3:04 PM CST

SHE:300058 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.8817.7116.8017.3917.394.19%432,316,878
Apr 28, 202617.0217.2416.5616.6916.69-3.36%344,744,600
Apr 27, 202617.4117.6717.1817.2717.27-0.75%380,335,900
Apr 24, 202618.0818.3717.2517.4017.40-8.42%648,577,300
Apr 23, 202619.4020.4118.8619.0019.00-1.25%723,918,300
Apr 22, 202618.7019.5618.4619.2419.242.39%579,850,900
Apr 21, 202619.1219.6518.6218.7918.79-3.79%567,175,800
Apr 20, 202617.9320.6917.6519.5319.538.50%792,245,000
Apr 17, 202616.9618.2216.7418.0018.004.65%739,231,300
Apr 16, 202616.8517.7316.8217.2017.204.69%606,750,000
Apr 15, 202617.1317.4016.3116.4316.43-4.86%503,350,100
Apr 14, 202616.9317.4816.8017.2717.274.41%658,445,100
Apr 13, 202616.1616.9716.0016.5416.540.30%438,165,732
Apr 10, 202616.6717.0916.4416.4916.49-1.02%547,469,000
Apr 9, 202616.4016.9516.1416.6616.662.15%865,074,200
Apr 8, 202614.1616.3114.1616.3116.3120.01%584,131,600
Apr 7, 202613.5813.8513.3413.5913.591.65%173,062,834
Apr 3, 202613.9714.0213.3113.3713.37-3.54%217,365,600
Apr 2, 202614.4014.4013.7713.8613.86-5.00%292,674,242
Apr 1, 202615.1515.2314.3314.5914.59-1.42%391,041,400
Mar 31, 202614.3415.2614.3314.8014.802.78%485,863,600
Mar 30, 202614.0414.4013.9214.4014.400.98%152,862,300
Mar 27, 202613.8514.4913.8514.2614.261.42%191,058,710
Mar 26, 202614.3414.6313.9514.0614.06-2.43%151,481,007
Mar 25, 202613.9814.6213.9814.4114.413.52%225,787,870
Mar 24, 202613.9614.0313.5013.9213.922.20%196,805,944
Mar 23, 202614.2914.4013.5013.6213.62-6.13%240,076,600
Mar 20, 202615.0915.1514.5014.5114.51-3.07%190,896,900
Mar 19, 202615.1415.2214.9014.9714.97-3.29%205,823,200
Mar 18, 202615.4815.5715.1415.4815.481.98%198,779,900
Mar 17, 202615.4815.9815.1715.1815.18-1.43%271,503,800
Mar 16, 202614.9615.4814.7915.4015.402.80%293,391,500
Mar 13, 202615.6615.7114.9314.9814.98-4.34%281,739,200
Mar 12, 202616.2016.3015.5715.6615.66-3.39%310,611,600
Mar 11, 202616.8516.9216.1916.2116.21-4.08%326,526,800
Mar 10, 202617.0017.7316.6716.9016.900.78%428,229,900
Mar 9, 202616.0016.8215.8916.7716.771.57%297,412,300
Mar 6, 202616.5116.7016.3916.5116.51-0.78%196,928,899
Mar 5, 202616.7816.8516.3916.6416.641.90%268,165,600
Mar 4, 202616.1116.6616.1116.3316.33-0.37%242,486,200
Mar 3, 202617.4017.5516.3116.3916.39-5.80%425,805,700
Mar 2, 202617.6018.0617.1317.4017.40-5.95%474,531,200
Feb 27, 202617.8018.7017.6618.5018.502.95%420,934,300
Feb 26, 202618.1418.3017.8017.9717.97-0.17%341,794,000
Feb 25, 202618.3518.3817.7018.0018.00-2.86%435,781,800
Feb 24, 202619.3919.4618.1818.5318.53-2.47%414,445,600
Feb 13, 202619.9020.3619.0019.0019.00-5.75%496,030,750
Feb 12, 202618.6220.5618.6220.1620.166.55%697,055,300
Feb 11, 202619.3019.7318.7118.9218.92-3.57%515,273,900
Feb 10, 202620.0320.6619.5819.6219.62-1.51%691,438,800
Feb 9, 202619.7020.2018.9119.9219.925.01%664,046,300
Feb 6, 202619.0119.7918.5218.9718.97-0.84%534,296,801
Feb 5, 202619.6820.6519.0719.1319.13-5.76%630,465,600
Feb 4, 202621.5021.9619.9020.3020.30-7.98%700,135,100
Feb 3, 202622.2522.8920.7422.0622.063.23%771,046,271
Feb 2, 202622.6023.1821.3021.3721.37-8.40%776,789,300
Jan 30, 202622.8023.7721.8823.3323.33-0.30%902,734,000
Jan 29, 202619.6124.4319.6123.4023.4014.93%1,198,116,000
Jan 28, 202622.0022.5920.3520.3620.36-8.29%856,397,013
Jan 27, 202620.7422.8020.5022.2022.207.04%868,373,500
Jan 26, 202620.6321.2018.5020.7420.740.92%811,361,215
Jan 23, 202619.5720.9918.6720.5520.557.70%879,774,100
Jan 22, 202618.2319.8618.2319.0819.082.36%662,960,200
Jan 21, 202617.5818.9717.0018.6418.644.84%660,689,200
Jan 20, 202617.6018.3017.2317.7817.785.14%719,953,700
Jan 19, 202616.0017.3516.0016.9116.913.81%584,997,700
Jan 16, 202617.5018.3016.0516.2916.29-11.52%873,705,000
Jan 15, 202620.4020.9017.5618.4118.41-14.89%1,043,371,682
Jan 14, 202620.1222.9920.1221.6321.633.74%1,133,432,000
Jan 13, 202622.5023.8718.6620.8520.851.12%1,389,368,000
Jan 12, 202617.9820.6217.7120.6220.6220.02%1,216,686,418
Jan 9, 202614.7917.4414.7817.1817.1814.08%1,137,157,000
Jan 8, 202614.2615.7613.8715.0615.065.31%1,022,865,000
Jan 7, 202613.6714.9313.6714.3014.304.69%1,014,909,863
Jan 6, 202613.6013.9813.1313.6613.66-1.16%1,180,816,000
Jan 5, 202611.7013.8211.5213.8213.8219.97%1,384,645,564
Dec 31, 20259.7611.529.6811.5211.5220.00%1,028,119,240
Dec 30, 20259.3610.209.369.609.607.02%844,630,400
Dec 29, 20258.889.168.808.978.971.24%349,278,900
Dec 26, 20258.799.048.718.868.86-0.23%355,398,864
Dec 25, 20258.669.038.618.888.882.66%432,960,553
Dec 24, 20258.408.728.378.658.652.49%293,084,000
Dec 23, 20258.538.578.398.448.44-1.63%228,577,100
Dec 22, 20258.538.728.488.588.580.47%293,915,700
Dec 19, 20258.658.748.418.548.540.95%352,862,300
Dec 18, 20258.428.698.408.468.46-0.82%259,981,900
Dec 17, 20258.368.568.278.538.532.65%251,517,100
Dec 16, 20258.538.598.218.318.31-3.37%251,024,102
Dec 15, 20258.708.828.568.608.60-3.04%276,281,000
Dec 12, 20258.828.998.768.878.871.49%285,493,938
Dec 11, 20259.159.218.738.748.74-4.90%460,064,100
Dec 10, 20259.129.379.109.199.19-0.33%313,941,700
Dec 9, 20259.429.529.169.229.22-3.66%410,445,300
Dec 8, 20259.109.669.099.579.573.68%576,366,200
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