BlueFocus Intelligent Communications Group Co., Ltd. (SHE:300058)
China
· Delayed Price · Currency is CNY 9.23
+0.04 (0.44%)
At close: Dec 5, 2025
SHE:300058 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.20 | 9.40 | 8.98 | 9.23 | 9.23 | 0.44% | 482,051,910 |
| Dec 4, 2025 | 9.47 | 9.60 | 9.15 | 9.19 | 9.19 | -3.47% | 504,630,583 |
| Dec 3, 2025 | 9.90 | 9.98 | 9.46 | 9.52 | 9.52 | -4.80% | 591,115,600 |
| Dec 2, 2025 | 10.40 | 10.42 | 9.77 | 10.00 | 10.00 | -2.82% | 703,972,900 |
| Dec 1, 2025 | 10.51 | 10.72 | 10.17 | 10.29 | 10.29 | -4.10% | 740,196,400 |
| Nov 28, 2025 | 10.77 | 11.20 | 10.45 | 10.73 | 10.73 | 1.32% | 835,092,225 |
| Nov 27, 2025 | 10.79 | 11.15 | 10.48 | 10.59 | 10.59 | -3.11% | 853,234,711 |
| Nov 26, 2025 | 10.96 | 11.45 | 10.80 | 10.93 | 10.93 | 0.28% | 992,063,800 |
| Nov 25, 2025 | 10.82 | 11.44 | 10.69 | 10.90 | 10.90 | 1.40% | 1,355,704,000 |
| Nov 24, 2025 | 9.40 | 11.15 | 9.08 | 10.75 | 10.75 | 15.72% | 1,295,071,000 |
| Nov 21, 2025 | 9.02 | 9.74 | 8.70 | 9.29 | 9.29 | 2.09% | 944,426,000 |
| Nov 20, 2025 | 9.67 | 9.67 | 9.08 | 9.10 | 9.10 | -4.21% | 615,169,500 |
| Nov 19, 2025 | 9.51 | 9.85 | 9.24 | 9.50 | 9.50 | -1.96% | 813,992,000 |
| Nov 18, 2025 | 8.62 | 10.16 | 8.53 | 9.69 | 9.69 | 11.51% | 1,128,347,000 |
| Nov 17, 2025 | 7.91 | 9.08 | 7.85 | 8.69 | 8.69 | 12.42% | 821,564,500 |
| Nov 14, 2025 | 8.02 | 8.17 | 7.73 | 7.73 | 7.73 | -6.76% | 509,108,300 |
| Nov 13, 2025 | 7.97 | 8.29 | 7.81 | 8.29 | 8.29 | 4.54% | 531,122,400 |
| Nov 12, 2025 | 7.85 | 8.03 | 7.68 | 7.93 | 7.93 | 1.41% | 428,436,100 |
| Nov 11, 2025 | 7.80 | 8.04 | 7.61 | 7.82 | 7.82 | -2.01% | 421,961,800 |
| Nov 10, 2025 | 7.80 | 8.30 | 7.71 | 7.98 | 7.98 | 4.18% | 612,573,100 |
| Nov 7, 2025 | 7.70 | 7.88 | 7.54 | 7.66 | 7.66 | -1.79% | 397,492,800 |
| Nov 6, 2025 | 8.04 | 8.05 | 7.65 | 7.80 | 7.80 | -2.99% | 497,756,100 |
| Nov 5, 2025 | 7.61 | 8.16 | 7.54 | 8.04 | 8.04 | 2.29% | 709,861,900 |
| Nov 4, 2025 | 7.41 | 7.88 | 7.36 | 7.86 | 7.86 | 3.69% | 642,357,500 |
| Nov 3, 2025 | 7.51 | 7.96 | 7.45 | 7.58 | 7.58 | 3.13% | 713,646,600 |
| Oct 31, 2025 | 6.66 | 7.78 | 6.66 | 7.35 | 7.35 | 8.73% | 746,091,200 |
| Oct 30, 2025 | 6.52 | 7.15 | 6.45 | 6.76 | 6.76 | 8.68% | 533,917,400 |
| Oct 29, 2025 | 6.28 | 6.29 | 6.18 | 6.22 | 6.22 | -1.43% | 83,202,410 |
| Oct 28, 2025 | 6.24 | 6.37 | 6.22 | 6.31 | 6.31 | 1.12% | 99,864,710 |
| Oct 27, 2025 | 6.24 | 6.30 | 6.20 | 6.24 | 6.24 | 0.48% | 73,516,430 |
| Oct 24, 2025 | 6.22 | 6.24 | 6.18 | 6.21 | 6.21 | - | 59,498,940 |
| Oct 23, 2025 | 6.17 | 6.22 | 6.11 | 6.21 | 6.21 | 0.32% | 56,184,680 |
| Oct 22, 2025 | 6.16 | 6.25 | 6.14 | 6.19 | 6.19 | - | 60,736,960 |
| Oct 21, 2025 | 6.15 | 6.20 | 6.12 | 6.19 | 6.19 | 0.81% | 64,463,570 |
| Oct 20, 2025 | 6.16 | 6.19 | 6.10 | 6.14 | 6.14 | 0.82% | 52,963,010 |
| Oct 17, 2025 | 6.20 | 6.26 | 6.08 | 6.09 | 6.09 | -1.77% | 75,172,070 |
| Oct 16, 2025 | 6.31 | 6.32 | 6.19 | 6.20 | 6.20 | -2.21% | 85,418,600 |
| Oct 15, 2025 | 6.30 | 6.35 | 6.26 | 6.34 | 6.34 | 0.63% | 63,590,680 |
| Oct 14, 2025 | 6.44 | 6.49 | 6.27 | 6.30 | 6.30 | -2.02% | 111,660,300 |
| Oct 13, 2025 | 6.27 | 6.46 | 6.21 | 6.43 | 6.43 | -3.02% | 117,538,800 |
| Oct 10, 2025 | 6.76 | 6.77 | 6.61 | 6.63 | 6.63 | -2.79% | 142,497,000 |
| Oct 9, 2025 | 6.81 | 6.86 | 6.72 | 6.82 | 6.82 | 0.29% | 175,529,300 |
| Sep 30, 2025 | 6.68 | 6.85 | 6.62 | 6.80 | 6.80 | 3.66% | 194,399,600 |
| Sep 29, 2025 | 6.52 | 6.60 | 6.43 | 6.56 | 6.56 | -0.30% | 100,282,700 |
| Sep 26, 2025 | 6.72 | 6.75 | 6.56 | 6.58 | 6.58 | -1.79% | 134,051,900 |
| Sep 25, 2025 | 6.52 | 6.94 | 6.49 | 6.70 | 6.70 | 2.60% | 219,954,200 |
| Sep 24, 2025 | 6.39 | 6.54 | 6.36 | 6.53 | 6.53 | 1.40% | 101,503,100 |
| Sep 23, 2025 | 6.60 | 6.62 | 6.33 | 6.44 | 6.44 | -2.72% | 132,784,100 |
| Sep 22, 2025 | 6.66 | 6.68 | 6.56 | 6.62 | 6.62 | -0.75% | 95,952,270 |
| Sep 19, 2025 | 6.66 | 6.74 | 6.63 | 6.67 | 6.67 | -0.15% | 114,374,700 |