BlueFocus Intelligent Communications Group Co., Ltd. (SHE:300058)
China · Delayed Price · Currency is CNY 7.58
+0.23 (3.13%)
Nov 3, 2025, 3:05 PM CST
SHE:300058 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.66 | 7.78 | 6.66 | 7.35 | 7.35 | 8.73% | 746,091,241 |
| Oct 30, 2025 | 6.52 | 7.15 | 6.45 | 6.76 | 6.76 | 8.68% | 533,960,500 |
| Oct 29, 2025 | 6.28 | 6.29 | 6.18 | 6.22 | 6.22 | -1.43% | 83,216,319 |
| Oct 28, 2025 | 6.24 | 6.37 | 6.22 | 6.31 | 6.31 | 1.12% | 99,865,118 |
| Oct 27, 2025 | 6.24 | 6.30 | 6.20 | 6.24 | 6.24 | 0.48% | 73,521,936 |
| Oct 24, 2025 | 6.22 | 6.24 | 6.18 | 6.21 | 6.21 | - | 59,502,844 |
| Oct 23, 2025 | 6.17 | 6.22 | 6.11 | 6.21 | 6.21 | 0.32% | 56,185,769 |
| Oct 22, 2025 | 6.16 | 6.25 | 6.14 | 6.19 | 6.19 | - | 61,707,229 |
| Oct 21, 2025 | 6.15 | 6.20 | 6.12 | 6.19 | 6.19 | 0.81% | 64,476,574 |
| 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% | 75,179,772 |
| Oct 16, 2025 | 6.31 | 6.32 | 6.19 | 6.20 | 6.20 | -2.21% | 85,432,404 |
| Oct 15, 2025 | 6.30 | 6.35 | 6.26 | 6.34 | 6.34 | 0.63% | 63,591,580 |
| Oct 14, 2025 | 6.44 | 6.49 | 6.27 | 6.30 | 6.30 | -2.02% | 111,660,323 |
| Oct 13, 2025 | 6.27 | 6.46 | 6.21 | 6.43 | 6.43 | -3.02% | 117,539,888 |
| Oct 10, 2025 | 6.76 | 6.77 | 6.61 | 6.63 | 6.63 | -2.79% | 142,527,181 |
| Oct 9, 2025 | 6.81 | 6.86 | 6.72 | 6.82 | 6.82 | 0.29% | 175,532,972 |
| Sep 30, 2025 | 6.68 | 6.85 | 6.62 | 6.80 | 6.80 | 3.66% | 194,406,165 |
| Sep 29, 2025 | 6.52 | 6.60 | 6.43 | 6.56 | 6.56 | -0.30% | 101,501,371 |
| Sep 26, 2025 | 6.72 | 6.75 | 6.56 | 6.58 | 6.58 | -1.79% | 135,053,442 |
| Sep 25, 2025 | 6.52 | 6.94 | 6.49 | 6.70 | 6.70 | 2.60% | 220,001,579 |
| Sep 24, 2025 | 6.39 | 6.54 | 6.36 | 6.53 | 6.53 | 1.40% | 102,633,726 |
| Sep 23, 2025 | 6.60 | 6.62 | 6.33 | 6.44 | 6.44 | -2.72% | 132,791,086 |
| Sep 22, 2025 | 6.66 | 6.68 | 6.56 | 6.62 | 6.62 | -0.75% | 95,958,478 |
| Sep 19, 2025 | 6.66 | 6.74 | 6.63 | 6.67 | 6.67 | -0.15% | 114,486,676 |
| Sep 18, 2025 | 6.86 | 6.93 | 6.62 | 6.68 | 6.68 | -3.05% | 205,248,264 |
| Sep 17, 2025 | 7.08 | 7.09 | 6.84 | 6.89 | 6.89 | -1.99% | 224,976,953 |
| Sep 16, 2025 | 7.14 | 7.29 | 6.96 | 7.03 | 7.03 | 3.84% | 381,230,960 |
| Sep 15, 2025 | 6.74 | 6.86 | 6.66 | 6.77 | 6.77 | -0.29% | 136,564,134 |
| Sep 12, 2025 | 6.72 | 6.90 | 6.72 | 6.79 | 6.79 | 1.04% | 188,378,456 |
| Sep 11, 2025 | 6.64 | 6.73 | 6.48 | 6.72 | 6.72 | 1.36% | 149,871,400 |
| Sep 10, 2025 | 6.60 | 6.73 | 6.60 | 6.63 | 6.63 | - | 105,464,459 |
| Sep 9, 2025 | 6.82 | 6.92 | 6.59 | 6.63 | 6.63 | -1.34% | 141,360,186 |
| Sep 8, 2025 | 6.63 | 6.87 | 6.60 | 6.72 | 6.72 | 1.05% | 167,077,569 |
| Sep 5, 2025 | 6.49 | 6.66 | 6.43 | 6.65 | 6.65 | 2.31% | 123,954,715 |
| Sep 4, 2025 | 6.70 | 6.74 | 6.36 | 6.50 | 6.50 | -2.11% | 160,145,541 |
| Sep 3, 2025 | 6.88 | 6.98 | 6.62 | 6.64 | 6.64 | -3.35% | 147,378,296 |
| Sep 2, 2025 | 7.17 | 7.17 | 6.82 | 6.87 | 6.87 | -4.05% | 210,290,090 |
| Sep 1, 2025 | 7.11 | 7.21 | 7.05 | 7.16 | 7.16 | 1.85% | 177,679,253 |
| Aug 29, 2025 | 7.20 | 7.26 | 7.01 | 7.03 | 7.03 | -2.36% | 187,938,700 |
| Aug 28, 2025 | 7.18 | 7.24 | 6.96 | 7.20 | 7.20 | 0.28% | 276,257,280 |
| Aug 27, 2025 | 7.65 | 7.73 | 7.17 | 7.18 | 7.18 | -3.62% | 354,080,830 |
| Aug 26, 2025 | 7.44 | 7.59 | 7.39 | 7.45 | 7.45 | -0.67% | 227,113,934 |
| Aug 25, 2025 | 7.38 | 7.56 | 7.31 | 7.50 | 7.50 | 1.90% | 340,660,530 |
| Aug 22, 2025 | 7.15 | 7.42 | 7.13 | 7.36 | 7.36 | 3.23% | 286,093,850 |
| Aug 21, 2025 | 7.23 | 7.26 | 7.08 | 7.13 | 7.13 | -1.11% | 162,445,442 |
| Aug 20, 2025 | 7.18 | 7.28 | 7.13 | 7.21 | 7.21 | -0.55% | 188,098,842 |
| Aug 19, 2025 | 7.16 | 7.42 | 7.06 | 7.25 | 7.25 | 0.83% | 312,410,160 |
| Aug 18, 2025 | 6.95 | 7.26 | 6.95 | 7.19 | 7.19 | 3.60% | 348,765,910 |
| Aug 15, 2025 | 6.78 | 6.98 | 6.76 | 6.94 | 6.94 | 2.06% | 148,634,745 |