Skip to main content
Foshan Blue Rocket Electronics Co.,Ltd. (SHE:301348)
China flag China · Delayed Price · Currency is CNY
24.20
-0.13 (-0.53%)
Apr 28, 2026, 4:00 PM EDT

SHE:301348 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.2925.0524.0324.2024.20-0.53%13,708,000
Apr 27, 202623.7524.5523.4124.3324.332.10%11,602,120
Apr 24, 202623.6624.8423.6523.8323.830.59%11,642,320
Apr 23, 202624.5824.7923.5323.6923.69-3.31%9,262,555
Apr 22, 202624.3824.6524.0524.5024.50-0.37%8,174,440
Apr 21, 202624.7024.7924.2224.5924.59-1.05%9,355,996
Apr 20, 202625.0125.2224.4024.8524.850.49%13,230,320
Apr 17, 202624.5025.0824.4024.7324.730.20%8,754,060
Apr 16, 202624.3424.8824.1524.6824.681.36%6,437,167
Apr 15, 202624.9424.9424.2024.3524.35-2.05%7,604,922
Apr 14, 202624.9025.0824.6024.8624.861.02%6,665,502
Apr 13, 202624.3724.8624.1824.6124.610.65%6,213,802
Apr 10, 202624.7025.1224.3624.4524.45-0.20%7,502,412
Apr 9, 202624.1024.6824.0424.5024.50-1.13%7,338,069
Apr 8, 202624.3424.7823.7424.7824.786.63%11,614,460
Apr 7, 202622.9223.5722.8523.2423.242.24%6,651,310
Apr 3, 202623.6523.6822.6422.7322.73-3.28%6,669,340
Apr 2, 202623.7524.2923.2623.5023.50-1.88%8,156,023
Apr 1, 202624.0824.3323.7723.9523.952.97%8,841,260
Mar 31, 202624.1824.3023.2323.2623.26-4.16%9,437,100
Mar 30, 202623.9624.3023.6824.2724.27-0.41%7,290,094
Mar 27, 202623.5024.6623.3524.3724.371.41%11,352,180
Mar 26, 202625.1525.2023.7624.0324.03-5.47%16,444,310
Mar 25, 202625.5626.6325.1425.4225.42-0.31%15,773,920
Mar 24, 202626.0526.1924.4425.5025.500.43%14,437,813
Mar 23, 202625.8126.6025.0225.3925.39-5.01%16,194,000
Mar 20, 202628.2728.3826.7026.7326.73-4.71%17,161,350
Mar 19, 202628.8028.8027.9228.0528.05-5.40%22,725,430
Mar 18, 202628.4829.7328.1629.6529.653.53%36,396,840
Mar 17, 202628.3029.1427.7228.6428.640.63%25,316,480
Mar 16, 202626.3728.6626.2028.4628.467.93%26,015,700
Mar 13, 202626.4327.0726.1826.3726.37-1.05%8,429,010
Mar 12, 202627.0627.3726.3926.6526.65-2.38%8,421,852
Mar 11, 202627.7328.1927.2127.3027.30-2.19%12,545,380
Mar 10, 202627.1528.2526.9427.9127.915.12%16,213,770
Mar 9, 202625.6526.6825.6126.5526.550.26%9,921,518
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