NSFOCUS Technologies Group Co., Ltd. (SHE:300369)
China
· Delayed Price · Currency is CNY 9.59
+0.74 (8.36%)
At close: Mar 9, 2026
SHE:300369 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.85 | 9.67 | 8.80 | 9.59 | 9.59 | 8.36% | 111,079,900 |
| Mar 6, 2026 | 8.85 | 8.99 | 8.74 | 8.85 | 8.85 | 1.14% | 39,732,680 |
| Mar 5, 2026 | 8.90 | 8.96 | 8.73 | 8.75 | 8.75 | 0.69% | 38,219,290 |
| Mar 4, 2026 | 8.54 | 8.84 | 8.54 | 8.69 | 8.69 | 0.58% | 35,797,130 |
| Mar 3, 2026 | 9.21 | 9.25 | 8.60 | 8.64 | 8.64 | -6.09% | 59,511,727 |
| Mar 2, 2026 | 9.67 | 9.73 | 9.18 | 9.20 | 9.20 | -5.45% | 71,155,688 |
| Feb 27, 2026 | 9.32 | 9.85 | 9.29 | 9.73 | 9.73 | 2.85% | 85,023,180 |
| Feb 26, 2026 | 9.54 | 9.63 | 9.40 | 9.46 | 9.46 | -2.07% | 81,515,770 |
| Feb 25, 2026 | 9.72 | 10.30 | 9.61 | 9.66 | 9.66 | 1.47% | 137,576,100 |
| Feb 24, 2026 | 10.61 | 10.70 | 9.32 | 9.52 | 9.52 | -12.34% | 177,077,500 |
| Feb 13, 2026 | 10.15 | 11.90 | 10.11 | 10.86 | 10.86 | 9.48% | 226,287,487 |
| Feb 12, 2026 | 9.80 | 10.30 | 9.63 | 9.92 | 9.92 | 1.12% | 115,407,257 |
| Feb 11, 2026 | 8.85 | 10.40 | 8.71 | 9.81 | 9.81 | 10.22% | 160,192,500 |
| Feb 10, 2026 | 8.75 | 9.13 | 8.69 | 8.90 | 8.90 | 6.46% | 89,046,730 |
| Feb 9, 2026 | 8.32 | 8.40 | 8.23 | 8.36 | 8.36 | 2.58% | 26,510,280 |
| Feb 6, 2026 | 8.03 | 8.31 | 7.92 | 8.15 | 8.15 | 0.87% | 26,582,940 |
| Feb 5, 2026 | 8.18 | 8.23 | 8.07 | 8.08 | 8.08 | -2.18% | 20,144,630 |
| Feb 4, 2026 | 8.31 | 8.34 | 8.11 | 8.26 | 8.26 | -1.55% | 32,154,928 |
| Feb 3, 2026 | 8.40 | 8.43 | 8.23 | 8.39 | 8.39 | 0.12% | 36,896,650 |
| Feb 2, 2026 | 8.07 | 8.72 | 8.05 | 8.38 | 8.38 | 3.46% | 63,368,310 |
| Jan 30, 2026 | 8.26 | 8.46 | 8.01 | 8.10 | 8.10 | 1.89% | 44,715,000 |
| Jan 29, 2026 | 7.85 | 8.16 | 7.74 | 7.95 | 7.95 | 0.76% | 32,476,699 |
| Jan 28, 2026 | 7.95 | 8.11 | 7.87 | 7.89 | 7.89 | -0.50% | 22,287,120 |
| Jan 27, 2026 | 7.88 | 7.98 | 7.72 | 7.93 | 7.93 | 0.13% | 21,562,060 |
| Jan 26, 2026 | 8.13 | 8.15 | 7.81 | 7.92 | 7.92 | -2.58% | 29,818,100 |
| Jan 23, 2026 | 7.90 | 8.17 | 7.85 | 8.13 | 8.13 | 0.49% | 38,117,143 |
| Jan 22, 2026 | 7.87 | 8.14 | 7.85 | 8.09 | 8.09 | 3.19% | 28,764,190 |
| Jan 21, 2026 | 7.82 | 7.98 | 7.80 | 7.84 | 7.84 | -0.51% | 23,433,220 |
| Jan 20, 2026 | 8.12 | 8.13 | 7.82 | 7.88 | 7.88 | -1.99% | 30,179,270 |
| Jan 19, 2026 | 8.25 | 8.25 | 8.00 | 8.04 | 8.04 | -2.19% | 38,503,000 |
| Jan 16, 2026 | 8.62 | 8.86 | 8.18 | 8.22 | 8.22 | -5.19% | 77,200,452 |
| Jan 15, 2026 | 9.16 | 9.60 | 8.52 | 8.67 | 8.67 | 3.58% | 122,055,514 |
| Jan 14, 2026 | 8.23 | 8.51 | 8.18 | 8.37 | 8.37 | 2.20% | 49,921,760 |
| Jan 13, 2026 | 8.37 | 8.43 | 8.15 | 8.19 | 8.19 | -1.44% | 37,449,484 |
| Jan 12, 2026 | 8.01 | 8.32 | 8.00 | 8.31 | 8.31 | 4.53% | 43,112,976 |
| Jan 9, 2026 | 7.72 | 7.97 | 7.72 | 7.95 | 7.95 | 2.32% | 22,980,665 |
| Jan 8, 2026 | 7.61 | 7.81 | 7.61 | 7.77 | 7.77 | 1.83% | 14,767,930 |
| Jan 7, 2026 | 7.72 | 7.74 | 7.58 | 7.63 | 7.63 | -1.17% | 16,517,920 |
| Jan 6, 2026 | 7.62 | 7.76 | 7.59 | 7.72 | 7.72 | 1.31% | 16,869,580 |
| Jan 5, 2026 | 7.50 | 7.64 | 7.43 | 7.62 | 7.62 | 1.87% | 18,575,100 |
| Dec 31, 2025 | 7.35 | 7.52 | 7.32 | 7.48 | 7.48 | 1.77% | 15,460,710 |
| Dec 30, 2025 | 7.35 | 7.48 | 7.32 | 7.35 | 7.35 | - | 12,605,430 |
| Dec 29, 2025 | 7.43 | 7.46 | 7.33 | 7.35 | 7.35 | -1.21% | 13,005,190 |
| Dec 26, 2025 | 7.37 | 7.57 | 7.36 | 7.44 | 7.44 | 0.68% | 16,810,290 |
| Dec 25, 2025 | 7.31 | 7.45 | 7.29 | 7.39 | 7.39 | 0.54% | 14,521,632 |
| Dec 24, 2025 | 7.25 | 7.41 | 7.16 | 7.35 | 7.35 | 0.41% | 20,211,180 |
| Dec 23, 2025 | 7.62 | 7.70 | 7.28 | 7.32 | 7.32 | 0.55% | 29,686,640 |
| Dec 22, 2025 | 7.30 | 7.36 | 7.26 | 7.28 | 7.28 | -0.41% | 11,235,104 |
| Dec 19, 2025 | 7.29 | 7.35 | 7.24 | 7.31 | 7.31 | 0.55% | 11,188,600 |
| Dec 18, 2025 | 7.19 | 7.38 | 7.18 | 7.27 | 7.27 | 0.14% | 11,057,950 |
| Dec 17, 2025 | 7.31 | 7.36 | 7.04 | 7.26 | 7.26 | -0.41% | 20,362,450 |
| Dec 16, 2025 | 7.46 | 7.48 | 7.28 | 7.29 | 7.29 | -2.02% | 13,268,350 |
| Dec 15, 2025 | 7.50 | 7.58 | 7.38 | 7.44 | 7.44 | -1.59% | 12,196,550 |
| Dec 12, 2025 | 7.52 | 7.59 | 7.47 | 7.56 | 7.56 | 0.67% | 12,606,170 |
| Dec 11, 2025 | 7.80 | 7.82 | 7.51 | 7.51 | 7.51 | -3.47% | 19,651,290 |
| Dec 10, 2025 | 7.86 | 7.87 | 7.71 | 7.78 | 7.78 | -1.02% | 13,493,700 |
| Dec 9, 2025 | 7.96 | 8.00 | 7.84 | 7.86 | 7.86 | -2.00% | 16,429,900 |
| Dec 8, 2025 | 7.77 | 8.27 | 7.77 | 8.02 | 8.02 | 2.82% | 32,477,295 |
| Dec 5, 2025 | 7.73 | 7.81 | 7.59 | 7.80 | 7.80 | 1.04% | 15,479,570 |
| Dec 4, 2025 | 7.98 | 7.98 | 7.64 | 7.72 | 7.72 | -2.77% | 26,387,721 |
| Dec 3, 2025 | 8.29 | 8.29 | 7.91 | 7.94 | 7.94 | -4.34% | 33,737,745 |
| Dec 2, 2025 | 8.27 | 8.44 | 8.09 | 8.30 | 8.30 | 0.36% | 32,334,160 |
| Dec 1, 2025 | 8.51 | 8.52 | 8.21 | 8.27 | 8.27 | -3.50% | 39,925,230 |
| Nov 28, 2025 | 8.38 | 8.65 | 8.31 | 8.57 | 8.57 | 1.78% | 42,700,260 |
| Nov 27, 2025 | 8.48 | 8.53 | 8.36 | 8.42 | 8.42 | -0.71% | 20,276,800 |
| Nov 26, 2025 | 8.57 | 8.66 | 8.44 | 8.48 | 8.48 | -1.51% | 29,809,920 |
| Nov 25, 2025 | 8.43 | 8.68 | 8.37 | 8.61 | 8.61 | 2.26% | 46,666,450 |
| Nov 24, 2025 | 8.05 | 8.48 | 7.90 | 8.42 | 8.42 | 5.25% | 44,649,030 |
| Nov 21, 2025 | 8.18 | 8.36 | 7.92 | 8.00 | 8.00 | -3.50% | 29,749,370 |
| Nov 20, 2025 | 8.37 | 8.50 | 8.16 | 8.29 | 8.29 | -1.07% | 35,166,050 |
| Nov 19, 2025 | 8.33 | 8.63 | 8.21 | 8.38 | 8.38 | 0.24% | 32,433,540 |
| Nov 18, 2025 | 8.25 | 8.40 | 8.21 | 8.36 | 8.36 | 0.48% | 27,806,380 |
| Nov 17, 2025 | 7.97 | 8.36 | 7.97 | 8.32 | 8.32 | 4.39% | 30,520,450 |
| Nov 14, 2025 | 8.09 | 8.17 | 7.97 | 7.97 | 7.97 | -1.48% | 13,992,900 |
| Nov 13, 2025 | 8.00 | 8.09 | 7.97 | 8.09 | 8.09 | 0.87% | 11,172,060 |
| Nov 12, 2025 | 8.06 | 8.07 | 7.91 | 8.02 | 8.02 | -0.74% | 16,348,600 |
| Nov 11, 2025 | 8.06 | 8.18 | 8.01 | 8.08 | 8.08 | 0.12% | 16,055,860 |
| Nov 10, 2025 | 8.06 | 8.16 | 8.04 | 8.07 | 8.07 | 0.12% | 17,044,310 |
| Nov 7, 2025 | 8.18 | 8.20 | 8.04 | 8.06 | 8.06 | -1.95% | 18,103,520 |
| Nov 6, 2025 | 8.19 | 8.27 | 8.04 | 8.22 | 8.22 | 0.37% | 20,933,570 |
| Nov 5, 2025 | 8.18 | 8.30 | 8.14 | 8.19 | 8.19 | -1.33% | 21,750,060 |
| Nov 4, 2025 | 8.27 | 8.37 | 8.20 | 8.30 | 8.30 | -0.48% | 24,192,990 |
| Nov 3, 2025 | 8.26 | 8.45 | 8.18 | 8.34 | 8.34 | 0.60% | 38,050,150 |
| Oct 31, 2025 | 8.08 | 8.35 | 8.01 | 8.29 | 8.29 | 2.47% | 39,811,260 |
| Oct 30, 2025 | 7.85 | 8.24 | 7.84 | 8.09 | 8.09 | 3.06% | 43,794,240 |
| Oct 29, 2025 | 7.85 | 7.98 | 7.80 | 7.85 | 7.85 | -0.51% | 24,714,550 |
| Oct 28, 2025 | 7.86 | 8.05 | 7.76 | 7.89 | 7.89 | 0.90% | 34,900,130 |
| Oct 27, 2025 | 7.98 | 7.99 | 7.72 | 7.82 | 7.82 | -1.39% | 37,524,830 |
| Oct 24, 2025 | 7.99 | 8.26 | 7.89 | 7.93 | 7.93 | -2.10% | 46,988,710 |
| Oct 23, 2025 | 7.48 | 8.13 | 7.36 | 8.10 | 8.10 | 8.29% | 65,185,310 |
| Oct 22, 2025 | 7.71 | 7.71 | 7.47 | 7.48 | 7.48 | -2.98% | 28,790,340 |
| Oct 21, 2025 | 7.65 | 7.78 | 7.56 | 7.71 | 7.71 | -0.39% | 44,764,400 |
| Oct 20, 2025 | 7.58 | 8.36 | 7.53 | 7.74 | 7.74 | 6.76% | 55,899,770 |
| Oct 17, 2025 | 7.49 | 7.51 | 7.25 | 7.25 | 7.25 | -3.07% | 13,134,280 |
| Oct 16, 2025 | 7.69 | 7.69 | 7.44 | 7.48 | 7.48 | -2.98% | 15,555,370 |
| Oct 15, 2025 | 7.53 | 7.87 | 7.42 | 7.71 | 7.71 | 2.12% | 20,007,550 |
| Oct 14, 2025 | 7.81 | 7.86 | 7.50 | 7.55 | 7.55 | -2.96% | 19,231,250 |
| Oct 13, 2025 | 7.30 | 7.90 | 7.13 | 7.78 | 7.78 | 3.87% | 27,093,250 |
| Oct 10, 2025 | 7.70 | 7.70 | 7.47 | 7.49 | 7.49 | -2.85% | 14,873,100 |
| Oct 9, 2025 | 7.59 | 7.79 | 7.55 | 7.71 | 7.71 | 1.58% | 14,203,290 |