Skip to main content
NSFOCUS Technologies Group Co., Ltd. (SHE:300369)
China flag China · Delayed Price · Currency is CNY
7.46
-0.37 (-4.73%)
Apr 29, 2026, 3:04 PM CST

SHE:300369 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.078.077.277.48--4.47%34,425,880
Apr 28, 20268.068.137.817.837.83-3.93%28,906,610
Apr 27, 20268.018.167.928.158.151.24%21,640,881
Apr 24, 20268.078.167.978.058.05-0.62%23,557,391
Apr 23, 20268.168.338.078.108.10-0.98%24,320,805
Apr 22, 20268.058.198.008.188.181.24%18,036,445
Apr 21, 20268.208.207.998.088.08-1.58%21,639,890
Apr 20, 20268.218.278.118.218.210.24%23,184,318
Apr 17, 20268.268.298.108.198.19-1.21%21,617,585
Apr 16, 20268.148.348.128.298.292.35%24,288,998
Apr 15, 20268.348.378.058.108.10-2.76%28,315,569
Apr 14, 20268.368.508.248.338.331.34%26,497,543
Apr 13, 20268.028.348.028.228.221.61%30,152,110
Apr 10, 20268.138.258.088.098.090.75%27,526,400
Apr 9, 20268.208.227.978.038.03-3.72%31,345,960
Apr 8, 20268.008.368.008.348.348.17%46,692,500
Apr 7, 20267.697.827.677.717.710.26%20,744,000
Apr 3, 20267.998.027.657.697.69-2.78%23,673,243
Apr 2, 20268.328.347.867.917.91-5.72%43,591,570
Apr 1, 20268.408.528.328.398.392.94%33,060,122
Mar 31, 20268.538.538.118.158.15-4.45%35,703,740
Mar 30, 20268.368.598.258.538.53-0.47%29,770,210
Mar 27, 20268.358.698.288.578.570.71%30,381,790
Mar 26, 20268.989.008.468.518.51-5.65%44,840,480
Mar 25, 20268.759.238.759.029.022.97%43,797,620
Mar 24, 20268.758.798.408.768.762.94%39,105,880
Mar 23, 20268.818.998.408.518.51-5.86%53,288,150
Mar 20, 20269.639.709.049.049.04-6.13%62,360,240
Mar 19, 20269.679.849.559.639.63-3.60%61,278,534
Mar 18, 20269.2610.029.239.999.998.59%87,253,000
Mar 17, 20269.589.619.169.209.20-3.46%54,426,430
Mar 16, 20269.589.739.389.539.53-1.14%55,191,680
Mar 13, 202610.0310.039.529.649.64-3.98%64,384,060
Mar 12, 202610.2910.579.9810.0410.04-3.74%96,260,260
Mar 11, 202611.2111.4710.3210.4310.431.66%167,358,700
Mar 10, 20269.6911.519.6910.2610.266.99%167,904,877
Mar 9, 20268.859.678.809.599.598.36%111,079,900
Mar 6, 20268.858.998.748.858.851.14%39,732,680
Mar 5, 20268.908.968.738.758.750.69%38,219,290
Mar 4, 20268.548.848.548.698.690.58%35,797,130
Mar 3, 20269.219.258.608.648.64-6.09%59,511,727
Mar 2, 20269.679.739.189.209.20-5.45%71,155,688
Feb 27, 20269.329.859.299.739.732.85%85,023,180
Feb 26, 20269.549.639.409.469.46-2.07%81,515,770
Feb 25, 20269.7210.309.619.669.661.47%137,576,100
Feb 24, 202610.6110.709.329.529.52-12.34%177,077,500
Feb 13, 202610.1511.9010.1110.8610.869.48%226,287,487
Feb 12, 20269.8010.309.639.929.921.12%115,407,257
Feb 11, 20268.8510.408.719.819.8110.22%160,192,500
Feb 10, 20268.759.138.698.908.906.46%89,046,730
Feb 9, 20268.328.408.238.368.362.58%26,510,280
Feb 6, 20268.038.317.928.158.150.87%26,582,940
Feb 5, 20268.188.238.078.088.08-2.18%20,144,630
Feb 4, 20268.318.348.118.268.26-1.55%32,154,928
Feb 3, 20268.408.438.238.398.390.12%36,896,650
Feb 2, 20268.078.728.058.388.383.46%63,368,310
Jan 30, 20268.268.468.018.108.101.89%44,715,000
Jan 29, 20267.858.167.747.957.950.76%32,476,699
Jan 28, 20267.958.117.877.897.89-0.50%22,287,120
Jan 27, 20267.887.987.727.937.930.13%21,562,060
Jan 26, 20268.138.157.817.927.92-2.58%29,818,100
Jan 23, 20267.908.177.858.138.130.49%38,117,143
Jan 22, 20267.878.147.858.098.093.19%28,764,190
Jan 21, 20267.827.987.807.847.84-0.51%23,433,220
Jan 20, 20268.128.137.827.887.88-1.99%30,179,270
Jan 19, 20268.258.258.008.048.04-2.19%38,503,000
Jan 16, 20268.628.868.188.228.22-5.19%77,200,452
Jan 15, 20269.169.608.528.678.673.58%122,055,514
Jan 14, 20268.238.518.188.378.372.20%49,921,760
Jan 13, 20268.378.438.158.198.19-1.44%37,449,484
Jan 12, 20268.018.328.008.318.314.53%43,112,976
Jan 9, 20267.727.977.727.957.952.32%22,980,665
Jan 8, 20267.617.817.617.777.771.83%14,767,930
Jan 7, 20267.727.747.587.637.63-1.17%16,517,920
Jan 6, 20267.627.767.597.727.721.31%16,869,580
Jan 5, 20267.507.647.437.627.621.87%18,575,100
Dec 31, 20257.357.527.327.487.481.77%15,460,710
Dec 30, 20257.357.487.327.357.35-12,605,430
Dec 29, 20257.437.467.337.357.35-1.21%13,005,190
Dec 26, 20257.377.577.367.447.440.68%16,810,290
Dec 25, 20257.317.457.297.397.390.54%14,521,632
Dec 24, 20257.257.417.167.357.350.41%20,211,180
Dec 23, 20257.627.707.287.327.320.55%29,686,640
Dec 22, 20257.307.367.267.287.28-0.41%11,235,104
Dec 19, 20257.297.357.247.317.310.55%11,188,600
Dec 18, 20257.197.387.187.277.270.14%11,057,950
Dec 17, 20257.317.367.047.267.26-0.41%20,362,450
Dec 16, 20257.467.487.287.297.29-2.02%13,268,350
Dec 15, 20257.507.587.387.447.44-1.59%12,196,550
Dec 12, 20257.527.597.477.567.560.67%12,606,170
Dec 11, 20257.807.827.517.517.51-3.47%19,651,290
Dec 10, 20257.867.877.717.787.78-1.02%13,493,700
Dec 9, 20257.968.007.847.867.86-2.00%16,429,900
Dec 8, 20257.778.277.778.028.022.82%32,477,295
Dec 5, 20257.737.817.597.807.801.04%15,479,570
Dec 4, 20257.987.987.647.727.72-2.77%26,387,721
Dec 3, 20258.298.297.917.947.94-4.34%33,737,745
Dec 2, 20258.278.448.098.308.300.36%32,334,160
Dec 1, 20258.518.528.218.278.27-3.50%39,925,230
Nov 28, 20258.388.658.318.578.571.78%42,700,260