BlueFocus Intelligent Communications Group Co., Ltd. (SHE:300058)
China · Delayed Price · Currency is CNY 23.33
-0.07 (-0.30%)
At close: Jan 30, 2026
SHE:300058 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 22.80 | 23.77 | 21.88 | 23.33 | 23.33 | -0.30% | 902,734,000 |
| Jan 29, 2026 | 19.61 | 24.43 | 19.61 | 23.40 | 23.40 | 14.93% | 1,198,116,000 |
| Jan 28, 2026 | 22.00 | 22.59 | 20.35 | 20.36 | 20.36 | -8.29% | 856,397,013 |
| Jan 27, 2026 | 20.74 | 22.80 | 20.50 | 22.20 | 22.20 | 7.04% | 868,373,500 |
| Jan 26, 2026 | 20.63 | 21.20 | 18.50 | 20.74 | 20.74 | 0.92% | 811,361,215 |
| Jan 23, 2026 | 19.57 | 20.99 | 18.67 | 20.55 | 20.55 | 7.70% | 879,774,100 |
| Jan 22, 2026 | 18.23 | 19.86 | 18.23 | 19.08 | 19.08 | 2.36% | 662,960,200 |
| Jan 21, 2026 | 17.58 | 18.97 | 17.00 | 18.64 | 18.64 | 4.84% | 660,689,200 |
| Jan 20, 2026 | 17.60 | 18.30 | 17.23 | 17.78 | 17.78 | 5.14% | 719,953,700 |
| Jan 19, 2026 | 16.00 | 17.35 | 16.00 | 16.91 | 16.91 | 3.81% | 584,997,700 |
| Jan 16, 2026 | 17.50 | 18.30 | 16.05 | 16.29 | 16.29 | -11.52% | 873,705,000 |
| Jan 15, 2026 | 20.40 | 20.90 | 17.56 | 18.41 | 18.41 | -14.89% | 1,043,371,682 |
| Jan 14, 2026 | 20.12 | 22.99 | 20.12 | 21.63 | 21.63 | 3.74% | 1,133,432,000 |
| Jan 13, 2026 | 22.50 | 23.87 | 18.66 | 20.85 | 20.85 | 1.12% | 1,389,368,000 |
| Jan 12, 2026 | 17.98 | 20.62 | 17.71 | 20.62 | 20.62 | 20.02% | 1,216,686,418 |
| Jan 9, 2026 | 14.79 | 17.44 | 14.78 | 17.18 | 17.18 | 14.08% | 1,137,157,000 |
| Jan 8, 2026 | 14.26 | 15.76 | 13.87 | 15.06 | 15.06 | 5.31% | 1,022,865,000 |
| Jan 7, 2026 | 13.67 | 14.93 | 13.67 | 14.30 | 14.30 | 4.69% | 1,014,909,863 |
| Jan 6, 2026 | 13.60 | 13.98 | 13.13 | 13.66 | 13.66 | -1.16% | 1,180,816,000 |
| Jan 5, 2026 | 11.70 | 13.82 | 11.52 | 13.82 | 13.82 | 19.97% | 1,384,645,564 |
| Dec 31, 2025 | 9.76 | 11.52 | 9.68 | 11.52 | 11.52 | 20.00% | 1,028,119,240 |
| Dec 30, 2025 | 9.36 | 10.20 | 9.36 | 9.60 | 9.60 | 7.02% | 844,630,400 |
| Dec 29, 2025 | 8.88 | 9.16 | 8.80 | 8.97 | 8.97 | 1.24% | 349,278,900 |
| Dec 26, 2025 | 8.79 | 9.04 | 8.71 | 8.86 | 8.86 | -0.23% | 355,398,864 |
| Dec 25, 2025 | 8.66 | 9.03 | 8.61 | 8.88 | 8.88 | 2.66% | 432,960,553 |
| Dec 24, 2025 | 8.40 | 8.72 | 8.37 | 8.65 | 8.65 | 2.49% | 293,084,000 |
| Dec 23, 2025 | 8.53 | 8.57 | 8.39 | 8.44 | 8.44 | -1.63% | 228,577,100 |
| Dec 22, 2025 | 8.53 | 8.72 | 8.48 | 8.58 | 8.58 | 0.47% | 293,915,700 |
| Dec 19, 2025 | 8.65 | 8.74 | 8.41 | 8.54 | 8.54 | 0.95% | 352,862,300 |
| Dec 18, 2025 | 8.42 | 8.69 | 8.40 | 8.46 | 8.46 | -0.82% | 259,981,900 |
| Dec 17, 2025 | 8.36 | 8.56 | 8.27 | 8.53 | 8.53 | 2.65% | 251,517,100 |
| Dec 16, 2025 | 8.53 | 8.59 | 8.21 | 8.31 | 8.31 | -3.37% | 251,024,102 |
| Dec 15, 2025 | 8.70 | 8.82 | 8.56 | 8.60 | 8.60 | -3.04% | 276,281,000 |
| Dec 12, 2025 | 8.82 | 8.99 | 8.76 | 8.87 | 8.87 | 1.49% | 285,493,938 |
| Dec 11, 2025 | 9.15 | 9.21 | 8.73 | 8.74 | 8.74 | -4.90% | 460,064,100 |
| Dec 10, 2025 | 9.12 | 9.37 | 9.10 | 9.19 | 9.19 | -0.33% | 313,941,700 |
| Dec 9, 2025 | 9.42 | 9.52 | 9.16 | 9.22 | 9.22 | -3.66% | 410,445,300 |
| Dec 8, 2025 | 9.10 | 9.66 | 9.09 | 9.57 | 9.57 | 3.68% | 576,366,200 |
| 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 |