BlueFocus Intelligent Communications Group Co., Ltd. (SHE:300058)
China · Delayed Price · Currency is CNY 6.64
+0.14 (2.15%)
Sep 5, 2025, 2:45 PM CST
SHE:300058 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.49 | 6.66 | 6.43 | 6.65 | 6.65 | 2.31% | 123,941,715 |
| 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 |
| Aug 14, 2025 | 7.01 | 7.02 | 6.79 | 6.80 | 6.80 | -2.86% | 175,858,634 |
| Aug 13, 2025 | 6.97 | 7.07 | 6.92 | 7.00 | 7.00 | 0.14% | 174,217,834 |
| Aug 12, 2025 | 6.94 | 7.04 | 6.86 | 6.99 | 6.99 | 0.43% | 153,148,716 |
| Aug 11, 2025 | 6.85 | 7.00 | 6.81 | 6.96 | 6.96 | -0.43% | 155,267,685 |
| Aug 8, 2025 | 7.07 | 7.18 | 6.97 | 6.99 | 6.99 | 0.29% | 226,885,028 |
| Aug 7, 2025 | 7.03 | 7.09 | 6.95 | 6.97 | 6.97 | -0.85% | 158,202,982 |
| Aug 6, 2025 | 7.00 | 7.09 | 6.93 | 7.03 | 7.03 | -0.28% | 190,215,925 |
| Aug 5, 2025 | 7.10 | 7.15 | 6.98 | 7.05 | 7.05 | -1.40% | 207,391,156 |
| Aug 4, 2025 | 7.10 | 7.17 | 6.95 | 7.15 | 7.15 | -0.42% | 281,408,450 |
| Aug 1, 2025 | 7.11 | 7.27 | 6.74 | 7.18 | 7.18 | 3.31% | 455,603,860 |
| Jul 31, 2025 | 6.92 | 7.19 | 6.75 | 6.95 | 6.95 | 4.20% | 492,618,620 |
| Jul 30, 2025 | 6.67 | 6.85 | 6.58 | 6.67 | 6.67 | -0.30% | 166,628,427 |
| Jul 29, 2025 | 6.70 | 6.73 | 6.60 | 6.69 | 6.69 | -0.74% | 118,679,412 |
| Jul 28, 2025 | 6.81 | 6.81 | 6.67 | 6.74 | 6.74 | -1.32% | 167,320,540 |
| Jul 25, 2025 | 6.56 | 6.93 | 6.56 | 6.83 | 6.83 | 4.12% | 339,576,710 |
| Jul 24, 2025 | 6.45 | 6.56 | 6.44 | 6.56 | 6.56 | 1.71% | 102,822,434 |
| Jul 23, 2025 | 6.50 | 6.55 | 6.45 | 6.45 | 6.45 | -1.23% | 98,050,391 |
| Jul 22, 2025 | 6.61 | 6.61 | 6.48 | 6.53 | 6.53 | -1.36% | 116,152,792 |
| Jul 21, 2025 | 6.62 | 6.65 | 6.55 | 6.62 | 6.62 | - | 107,719,399 |
| Jul 18, 2025 | 6.74 | 6.81 | 6.61 | 6.62 | 6.62 | -0.75% | 146,998,491 |
| Jul 17, 2025 | 6.58 | 6.74 | 6.53 | 6.67 | 6.67 | 0.60% | 140,634,714 |
| Jul 16, 2025 | 6.54 | 6.79 | 6.51 | 6.63 | 6.63 | 1.53% | 237,318,102 |
| Jul 15, 2025 | 6.40 | 6.59 | 6.30 | 6.53 | 6.53 | 1.87% | 188,525,499 |
| Jul 14, 2025 | 6.50 | 6.51 | 6.40 | 6.41 | 6.41 | -1.69% | 101,128,726 |
| Jul 11, 2025 | 6.49 | 6.55 | 6.39 | 6.52 | 6.52 | 0.31% | 141,333,443 |
| Jul 10, 2025 | 6.45 | 6.55 | 6.41 | 6.50 | 6.50 | 0.46% | 110,301,730 |
| Jul 9, 2025 | 6.45 | 6.57 | 6.43 | 6.47 | 6.47 | - | 116,151,558 |
| Jul 8, 2025 | 6.40 | 6.47 | 6.35 | 6.47 | 6.47 | 1.09% | 92,678,402 |
| Jul 7, 2025 | 6.32 | 6.53 | 6.28 | 6.40 | 6.40 | 1.27% | 94,271,730 |
| Jul 4, 2025 | 6.38 | 6.42 | 6.30 | 6.32 | 6.32 | -0.94% | 79,998,346 |
| Jul 3, 2025 | 6.36 | 6.44 | 6.33 | 6.38 | 6.38 | 0.16% | 61,857,500 |
| Jul 2, 2025 | 6.43 | 6.46 | 6.33 | 6.37 | 6.37 | -1.39% | 80,385,238 |
| Jul 1, 2025 | 6.57 | 6.57 | 6.41 | 6.46 | 6.46 | -1.52% | 101,965,340 |
| Jun 30, 2025 | 6.50 | 6.61 | 6.44 | 6.56 | 6.56 | 1.08% | 125,059,197 |