NSFOCUS Technologies Group Co., Ltd. (SHE:300369)
China · Delayed Price · Currency is CNY 6.90
+0.05 (0.73%)
May 27, 2026, 3:04 PM CST
SHE:300369 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 6.86 | 7.17 | 6.73 | 6.90 | 6.90 | 0.73% | 39,173,392 |
| May 26, 2026 | 6.95 | 7.03 | 6.75 | 6.85 | 6.85 | -2.00% | 21,438,554 |
| May 25, 2026 | 7.05 | 7.09 | 6.91 | 6.99 | 6.99 | -0.29% | 15,722,609 |
| May 22, 2026 | 6.98 | 7.02 | 6.84 | 7.01 | 7.01 | 1.15% | 20,616,029 |
| May 21, 2026 | 7.29 | 7.39 | 6.92 | 6.93 | 6.93 | -4.41% | 26,771,958 |
| May 20, 2026 | 7.42 | 7.48 | 7.21 | 7.25 | 7.25 | -2.95% | 20,040,699 |
| May 19, 2026 | 7.32 | 7.50 | 7.30 | 7.47 | 7.47 | 2.33% | 19,915,310 |
| May 18, 2026 | 7.19 | 7.39 | 7.18 | 7.30 | 7.30 | 1.25% | 20,546,490 |
| May 15, 2026 | 7.37 | 7.45 | 7.16 | 7.21 | 7.21 | -1.50% | 23,054,136 |
| May 14, 2026 | 7.72 | 7.77 | 7.32 | 7.32 | 7.32 | -4.69% | 27,458,094 |
| May 13, 2026 | 7.50 | 7.72 | 7.43 | 7.68 | 7.68 | 1.99% | 26,363,310 |
| May 12, 2026 | 7.76 | 7.77 | 7.51 | 7.53 | 7.53 | -3.71% | 27,694,790 |
| May 11, 2026 | 7.79 | 7.89 | 7.64 | 7.82 | 7.82 | 0.90% | 37,901,180 |
| May 8, 2026 | 7.99 | 8.08 | 7.68 | 7.75 | 7.75 | 1.97% | 49,430,440 |
| May 7, 2026 | 7.57 | 7.61 | 7.38 | 7.60 | 7.60 | 1.20% | 27,734,850 |
| May 6, 2026 | 7.49 | 7.62 | 7.42 | 7.51 | 7.51 | 2.32% | 29,733,800 |
| Apr 30, 2026 | 7.40 | 7.47 | 7.28 | 7.34 | 7.34 | -1.61% | 30,173,900 |
| Apr 29, 2026 | 7.44 | 7.52 | 7.27 | 7.46 | 7.46 | -4.73% | 52,446,480 |
| Apr 28, 2026 | 8.06 | 8.13 | 7.81 | 7.83 | 7.83 | -3.93% | 28,906,610 |
| Apr 27, 2026 | 8.01 | 8.16 | 7.92 | 8.15 | 8.15 | 1.24% | 21,640,880 |
| Apr 24, 2026 | 8.07 | 8.16 | 7.97 | 8.05 | 8.05 | -0.62% | 23,557,390 |
| Apr 23, 2026 | 8.16 | 8.33 | 8.07 | 8.10 | 8.10 | -0.98% | 24,320,800 |
| Apr 22, 2026 | 8.05 | 8.19 | 8.00 | 8.18 | 8.18 | 1.24% | 18,036,440 |
| Apr 21, 2026 | 8.20 | 8.20 | 7.99 | 8.08 | 8.08 | -1.58% | 21,639,890 |
| Apr 20, 2026 | 8.21 | 8.27 | 8.11 | 8.21 | 8.21 | 0.24% | 23,184,310 |
| Apr 17, 2026 | 8.26 | 8.29 | 8.10 | 8.19 | 8.19 | -1.21% | 21,617,580 |
| Apr 16, 2026 | 8.14 | 8.34 | 8.12 | 8.29 | 8.29 | 2.35% | 24,275,390 |
| Apr 15, 2026 | 8.34 | 8.37 | 8.05 | 8.10 | 8.10 | -2.76% | 28,315,560 |
| Apr 14, 2026 | 8.36 | 8.50 | 8.24 | 8.33 | 8.33 | 1.34% | 26,497,540 |
| Apr 13, 2026 | 8.02 | 8.34 | 8.02 | 8.22 | 8.22 | 1.61% | 30,152,110 |
| Apr 10, 2026 | 8.13 | 8.25 | 8.08 | 8.09 | 8.09 | 0.75% | 27,526,400 |
| Apr 9, 2026 | 8.20 | 8.22 | 7.97 | 8.03 | 8.03 | -3.72% | 31,345,960 |
| Apr 8, 2026 | 8.00 | 8.36 | 8.00 | 8.34 | 8.34 | 8.17% | 46,692,500 |
| Apr 7, 2026 | 7.69 | 7.82 | 7.67 | 7.71 | 7.71 | 0.26% | 20,744,000 |
| Apr 3, 2026 | 7.99 | 8.02 | 7.65 | 7.69 | 7.69 | -2.78% | 23,673,240 |
| Apr 2, 2026 | 8.32 | 8.34 | 7.86 | 7.91 | 7.91 | -5.72% | 43,591,570 |
| Apr 1, 2026 | 8.40 | 8.52 | 8.32 | 8.39 | 8.39 | 2.94% | 33,060,120 |
| Mar 31, 2026 | 8.53 | 8.53 | 8.11 | 8.15 | 8.15 | -4.45% | 35,703,740 |
| Mar 30, 2026 | 8.36 | 8.59 | 8.25 | 8.53 | 8.53 | -0.47% | 29,770,210 |
| Mar 27, 2026 | 8.35 | 8.69 | 8.28 | 8.57 | 8.57 | 0.71% | 30,381,790 |
| Mar 26, 2026 | 8.98 | 9.00 | 8.46 | 8.51 | 8.51 | -5.65% | 44,840,480 |
| Mar 25, 2026 | 8.75 | 9.23 | 8.75 | 9.02 | 9.02 | 2.97% | 43,797,620 |
| Mar 24, 2026 | 8.75 | 8.79 | 8.40 | 8.76 | 8.76 | 2.94% | 39,105,880 |
| Mar 23, 2026 | 8.81 | 8.99 | 8.40 | 8.51 | 8.51 | -5.86% | 53,288,150 |
| Mar 20, 2026 | 9.63 | 9.70 | 9.04 | 9.04 | 9.04 | -6.13% | 62,360,240 |
| Mar 19, 2026 | 9.67 | 9.84 | 9.55 | 9.63 | 9.63 | -3.60% | 61,278,030 |
| Mar 18, 2026 | 9.26 | 10.02 | 9.23 | 9.99 | 9.99 | 8.59% | 87,253,000 |
| Mar 17, 2026 | 9.58 | 9.61 | 9.16 | 9.20 | 9.20 | -3.46% | 54,426,430 |
| Mar 16, 2026 | 9.58 | 9.73 | 9.38 | 9.53 | 9.53 | -1.14% | 55,191,680 |
| Mar 13, 2026 | 10.03 | 10.03 | 9.52 | 9.64 | 9.64 | -3.98% | 64,384,060 |