NSFOCUS Technologies Group Co., Ltd. (SHE:300369)
China · Delayed Price · Currency is CNY 7.76
+0.07 (0.91%)
Sep 5, 2025, 2:45 PM CST
SHE:300369 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.76 | 7.78 | 7.58 | 7.77 | 7.77 | 1.04% | 16,929,000 |
| Sep 4, 2025 | 7.94 | 8.02 | 7.54 | 7.69 | 7.69 | -3.03% | 22,048,200 |
| Sep 3, 2025 | 8.14 | 8.20 | 7.88 | 7.93 | 7.93 | -2.58% | 17,579,780 |
| Sep 2, 2025 | 8.55 | 8.56 | 8.09 | 8.14 | 8.14 | -4.68% | 25,618,800 |
| Sep 1, 2025 | 8.36 | 8.65 | 8.36 | 8.54 | 8.54 | 2.15% | 33,016,068 |
| Aug 29, 2025 | 8.50 | 8.56 | 8.29 | 8.36 | 8.36 | -1.76% | 20,846,980 |
| Aug 28, 2025 | 8.31 | 8.56 | 8.10 | 8.51 | 8.51 | 2.16% | 31,048,436 |
| Aug 27, 2025 | 8.56 | 8.69 | 8.31 | 8.33 | 8.33 | -2.00% | 25,355,818 |
| Aug 26, 2025 | 8.39 | 8.58 | 8.36 | 8.50 | 8.50 | 0.71% | 17,528,005 |
| Aug 25, 2025 | 8.56 | 8.63 | 8.36 | 8.44 | 8.44 | -0.71% | 23,798,600 |
| Aug 22, 2025 | 8.25 | 8.52 | 8.25 | 8.50 | 8.50 | 1.92% | 23,001,040 |
| Aug 21, 2025 | 8.28 | 8.44 | 8.25 | 8.34 | 8.34 | 1.46% | 24,591,252 |
| Aug 20, 2025 | 8.15 | 8.22 | 8.03 | 8.22 | 8.22 | 0.12% | 21,060,900 |
| Aug 19, 2025 | 8.18 | 8.28 | 8.10 | 8.21 | 8.21 | 0.37% | 14,983,357 |
| Aug 18, 2025 | 8.08 | 8.24 | 8.05 | 8.18 | 8.18 | 1.74% | 20,780,984 |
| Aug 15, 2025 | 7.85 | 8.07 | 7.83 | 8.04 | 8.04 | 2.03% | 14,821,100 |
| Aug 14, 2025 | 8.09 | 8.15 | 7.88 | 7.88 | 7.88 | -2.23% | 19,559,880 |
| Aug 13, 2025 | 8.04 | 8.14 | 8.01 | 8.06 | 8.06 | 0.62% | 15,965,409 |
| Aug 12, 2025 | 8.12 | 8.12 | 7.98 | 8.01 | 8.01 | -1.23% | 13,438,800 |
| Aug 11, 2025 | 7.96 | 8.14 | 7.93 | 8.11 | 8.11 | 1.76% | 15,651,800 |
| Aug 8, 2025 | 8.22 | 8.25 | 7.92 | 7.97 | 7.97 | -3.39% | 24,012,300 |
| Aug 7, 2025 | 8.28 | 8.36 | 8.19 | 8.25 | 8.25 | -0.60% | 15,570,875 |
| Aug 6, 2025 | 8.19 | 8.32 | 8.13 | 8.30 | 8.30 | 1.34% | 18,216,767 |
| Aug 5, 2025 | 8.20 | 8.24 | 8.13 | 8.19 | 8.19 | -0.24% | 14,782,000 |
| Aug 4, 2025 | 8.06 | 8.26 | 8.02 | 8.21 | 8.21 | 0.86% | 23,524,731 |
| Aug 1, 2025 | 8.14 | 8.19 | 7.95 | 8.14 | 8.14 | 2.01% | 33,066,793 |
| Jul 31, 2025 | 7.79 | 8.17 | 7.79 | 7.98 | 7.98 | 1.92% | 30,567,778 |
| Jul 30, 2025 | 7.95 | 7.95 | 7.74 | 7.83 | 7.83 | -1.76% | 13,008,200 |
| Jul 29, 2025 | 7.89 | 7.97 | 7.78 | 7.97 | 7.97 | 0.63% | 13,452,882 |
| Jul 28, 2025 | 7.90 | 7.97 | 7.83 | 7.92 | 7.92 | 0.38% | 18,708,855 |
| Jul 25, 2025 | 7.84 | 7.93 | 7.78 | 7.89 | 7.89 | 0.90% | 12,385,667 |
| Jul 24, 2025 | 7.71 | 7.83 | 7.69 | 7.82 | 7.82 | 1.16% | 15,390,150 |
| Jul 23, 2025 | 7.77 | 7.85 | 7.68 | 7.73 | 7.73 | -0.77% | 15,303,687 |
| Jul 22, 2025 | 7.89 | 7.90 | 7.75 | 7.79 | 7.79 | -1.27% | 12,841,400 |
| Jul 21, 2025 | 7.89 | 7.96 | 7.86 | 7.89 | 7.89 | -0.25% | 10,869,700 |
| Jul 18, 2025 | 7.88 | 7.98 | 7.87 | 7.91 | 7.91 | 0.38% | 10,185,400 |
| Jul 17, 2025 | 7.86 | 7.92 | 7.80 | 7.88 | 7.88 | 0.13% | 10,993,194 |
| Jul 16, 2025 | 7.87 | 7.91 | 7.82 | 7.87 | 7.87 | - | 10,044,700 |
| Jul 15, 2025 | 7.87 | 7.92 | 7.75 | 7.87 | 7.87 | -0.25% | 12,565,100 |
| Jul 14, 2025 | 7.97 | 7.99 | 7.80 | 7.89 | 7.89 | -1.13% | 12,620,106 |
| Jul 11, 2025 | 7.83 | 8.01 | 7.75 | 7.98 | 7.98 | 1.79% | 16,669,587 |
| Jul 10, 2025 | 7.84 | 7.91 | 7.77 | 7.84 | 7.84 | - | 10,942,190 |
| Jul 9, 2025 | 7.80 | 7.96 | 7.76 | 7.84 | 7.84 | 0.13% | 12,718,978 |
| Jul 8, 2025 | 7.73 | 7.84 | 7.72 | 7.83 | 7.83 | 0.38% | 13,036,700 |
| Jul 7, 2025 | 7.57 | 7.89 | 7.56 | 7.80 | 7.80 | 2.77% | 19,453,713 |
| Jul 4, 2025 | 7.63 | 7.69 | 7.49 | 7.59 | 7.59 | -0.52% | 11,510,123 |
| Jul 3, 2025 | 7.59 | 7.69 | 7.59 | 7.63 | 7.63 | 0.26% | 8,907,100 |
| Jul 2, 2025 | 7.65 | 7.68 | 7.53 | 7.61 | 7.61 | -0.78% | 12,449,400 |
| Jul 1, 2025 | 7.77 | 7.82 | 7.56 | 7.67 | 7.67 | -1.29% | 13,868,300 |
| Jun 30, 2025 | 7.70 | 7.88 | 7.62 | 7.77 | 7.77 | 1.44% | 18,333,200 |