Skip to main content
Foshan Blue Rocket Electronics Co.,Ltd. (SHE:301348)
China flag China · Delayed Price · Currency is CNY
26.48
-0.16 (-0.60%)
At close: Mar 6, 2026

SHE:301348 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.5026.7626.2226.4826.48-0.60%7,703,020
Mar 5, 202626.8427.2026.4126.6426.641.87%11,580,680
Mar 4, 202625.5426.6425.5026.1526.151.04%10,456,740
Mar 3, 202627.6028.0025.8125.8825.88-5.89%17,234,830
Mar 2, 202628.2728.7927.4527.5027.50-5.47%19,696,180
Feb 27, 202629.2029.3428.3829.0929.09-3.16%22,970,180
Feb 26, 202628.2830.3928.0630.0430.046.30%35,054,070
Feb 25, 202628.0128.4927.7828.2628.260.64%11,963,450
Feb 24, 202627.7528.4627.5728.0828.082.22%13,297,950
Feb 13, 202627.1527.9926.9927.4727.471.29%12,634,570
Feb 12, 202627.6327.7227.1127.1227.12-1.09%12,236,670
Feb 11, 202627.7227.9727.4027.4227.42-2.00%11,848,877
Feb 10, 202628.5928.7927.8227.9827.98-2.85%18,046,279
Feb 9, 202628.4229.1028.2028.8028.803.37%23,854,564
Feb 6, 202627.7528.2227.3327.8627.86-0.61%13,165,890
Feb 5, 202627.7228.3227.3028.0328.03-0.60%14,956,350
Feb 4, 202628.0228.5027.6328.2028.20-2.05%18,280,458
Feb 3, 202628.4928.9628.1828.7928.793.45%20,712,665
Feb 2, 202628.2528.9627.8027.8327.83-4.10%19,698,290
Jan 30, 202629.5230.2928.5029.0229.02-1.59%26,564,390
Jan 29, 202629.9331.2429.3929.4929.49-3.18%35,399,680
Jan 28, 202631.5033.2330.1630.4630.46-3.97%39,990,870
Jan 27, 202632.8733.2529.9731.7231.72-7.98%47,508,272
Jan 26, 202635.5037.7032.7934.4734.47-4.22%49,600,089
Jan 23, 202632.4035.9932.4035.9935.998.40%60,303,710
Jan 22, 202635.5036.5432.6633.2033.20-9.66%55,528,540
Jan 21, 202634.4636.9033.8836.7536.752.45%66,996,744
Jan 20, 202632.1736.8131.5235.8735.8712.06%72,646,010
Jan 19, 202630.9733.5729.1532.0132.01-6.87%56,877,530
Jan 16, 202632.0936.1832.0834.3734.3713.51%84,155,670
Jan 15, 202624.1630.2823.7130.2830.2820.02%58,896,130
Jan 14, 202624.0026.6224.0025.2325.234.86%45,777,430
Jan 13, 202623.9026.0223.5024.0624.067.89%46,054,210
Jan 12, 202621.8622.3321.8022.3022.302.29%14,671,275
Jan 9, 202621.7021.8521.5021.8021.800.28%10,232,900
Jan 8, 202621.3721.8121.2321.7421.740.83%9,532,569
Jan 7, 202621.7722.0021.4421.5621.561.13%13,810,730
Jan 6, 202621.3721.5721.0221.3221.32-0.05%9,500,222
Jan 5, 202620.5021.7420.5021.3321.335.65%14,052,140
Dec 31, 202520.3420.6020.0520.1920.19-0.59%3,393,740
Dec 30, 202520.4820.6020.3020.3120.31-1.02%3,504,206
Dec 29, 202520.4020.6720.4020.5220.520.20%3,147,560
Dec 26, 202520.6220.7320.4220.4820.48-0.68%3,731,886
Dec 25, 202520.3620.6520.3020.6220.621.18%3,637,461
Dec 24, 202519.9920.4019.9520.3820.381.90%3,680,906
Dec 23, 202520.2020.3419.9220.0020.00-1.14%3,210,126
Dec 22, 202520.1020.4220.0920.2320.230.75%3,003,435
Dec 19, 202520.0720.3520.0420.0820.080.15%3,294,613
Dec 18, 202519.7820.2519.7020.0520.050.55%4,039,243
Dec 17, 202519.7119.9419.2219.9419.941.17%5,015,280
Dec 16, 202520.1120.1619.6819.7119.71-1.99%3,876,238
Dec 15, 202520.2620.4620.0720.1120.11-1.42%3,370,380
Dec 12, 202520.3520.6920.2420.4020.400.25%3,239,980
Dec 11, 202520.8920.8920.3520.3520.35-1.93%4,008,880
Dec 10, 202520.8420.9820.6120.7520.75-0.81%4,254,335
Dec 9, 202521.2021.3320.9120.9220.92-1.78%4,894,725
Dec 8, 202521.1921.4121.0821.3021.300.52%5,417,843
Dec 5, 202521.4121.5020.9021.1921.19-0.61%7,100,353
Dec 4, 202521.0021.8220.7821.3221.321.19%10,504,280
Dec 3, 202521.0221.2320.7821.0721.07-0.57%5,218,580
Dec 2, 202521.0121.2820.8021.1921.190.67%5,907,920
Dec 1, 202520.6721.1020.5621.0521.052.04%5,708,738
Nov 28, 202520.3520.6420.2820.6320.631.28%5,300,273
Nov 27, 202520.1920.6120.1920.3720.370.54%3,823,160
Nov 26, 202520.3720.6220.2020.2620.26-0.83%4,217,231
Nov 25, 202520.4120.6320.3120.4320.430.99%4,700,866
Nov 24, 202520.0020.3419.7820.2320.231.97%4,791,242
Nov 21, 202520.6120.8419.7219.8419.84-4.89%8,845,154
Nov 20, 202521.1021.2720.8020.8620.86-0.43%4,451,856
Nov 19, 202521.2921.4120.9220.9520.95-1.87%5,278,861
Nov 18, 202521.3021.5521.2221.3521.35-0.28%5,507,760
Nov 17, 202521.3221.6021.3021.4121.410.42%5,226,684
Nov 14, 202521.7721.7921.3221.3221.32-2.87%9,406,710
Nov 13, 202521.8922.2421.7221.9521.95-0.05%8,932,398
Nov 12, 202522.1422.4821.6321.9621.96-0.81%10,154,880
Nov 11, 202522.5622.6922.1022.1422.14-1.82%8,549,907
Nov 10, 202521.8722.6021.8722.5522.553.39%12,553,510
Nov 7, 202522.1122.1621.7021.8121.81-2.42%9,757,463
Nov 6, 202522.2222.6822.0022.3522.351.18%11,765,510
Nov 5, 202521.9022.3721.6022.0922.09-0.94%11,740,860
Nov 4, 202522.7723.1922.1522.3022.30-2.11%10,761,620
Nov 3, 202522.4323.0821.8122.7822.781.33%14,984,990
Oct 31, 202522.6822.8522.3022.4822.48-0.66%12,937,690
Oct 30, 202523.5123.7522.6322.6322.63-3.78%18,015,940
Oct 29, 202524.1224.2523.4223.5223.52-2.49%16,933,830
Oct 28, 202524.0124.7323.8624.1224.12-1.03%18,499,880
Oct 27, 202524.2624.6023.4124.3724.370.87%31,133,010
Oct 24, 202523.1825.9822.8224.1624.166.20%33,977,740
Oct 23, 202523.7623.8822.3622.7522.75-3.93%20,628,970
Oct 22, 202523.9025.3522.9923.6823.68-1.91%26,528,670
Oct 21, 202524.4824.7623.7024.1424.14-1.91%23,647,110
Oct 20, 202525.1325.6024.4024.6124.61-0.32%30,018,280
Oct 17, 202524.0625.1023.6024.6924.692.02%38,276,610
Oct 16, 202522.2725.7022.1924.2024.208.18%44,471,630
Oct 15, 202522.4022.6722.0222.3722.37-0.36%8,685,298
Oct 14, 202523.3123.4622.3022.4522.45-2.81%11,527,110
Oct 13, 202522.0223.3021.9023.1023.101.09%13,186,020
Oct 10, 202523.3123.4022.6322.8522.85-2.68%15,120,950
Oct 9, 202523.7324.2923.3023.4823.480.26%22,880,600
Sep 30, 202522.4523.7722.3523.4223.425.12%22,431,920