NSFOCUS Technologies Group Co., Ltd. (SHE:300369)
China · Delayed Price · Currency is CNY 9.26
+0.16 (1.76%)
Sep 30, 2026, 3:04 PM CST
SHE:300369 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.06 | 9.58 | 8.62 | 9.26 | 9.26 | 1.76% | 100,121,100 |
| Sep 29, 2026 | 8.97 | 9.76 | 8.64 | 9.10 | 9.10 | 1.68% | 114,910,400 |
| Sep 28, 2026 | 9.02 | 9.13 | 8.61 | 8.95 | 8.95 | 1.13% | 103,842,400 |
| Sep 24, 2026 | 9.31 | 9.44 | 8.79 | 8.85 | 8.85 | -4.53% | 50,182,917 |
| Sep 23, 2026 | 9.83 | 9.85 | 9.22 | 9.27 | 9.27 | -6.36% | 77,491,484 |
| Sep 22, 2026 | 9.42 | 9.96 | 9.30 | 9.90 | 9.90 | 4.54% | 101,032,156 |
| Sep 21, 2026 | 8.30 | 9.59 | 8.25 | 9.47 | 9.47 | 13.69% | 118,977,000 |
| Sep 18, 2026 | 7.99 | 8.62 | 7.96 | 8.33 | 8.33 | 5.44% | 81,383,403 |
| Sep 17, 2026 | 8.00 | 8.16 | 7.86 | 7.90 | 7.90 | -1.86% | 41,241,931 |
| Sep 16, 2026 | 8.00 | 8.22 | 7.88 | 8.05 | 8.05 | -2.19% | 64,922,930 |
| Sep 15, 2026 | 8.77 | 8.86 | 8.18 | 8.23 | 8.23 | -4.86% | 99,614,273 |
| Sep 14, 2026 | 8.38 | 8.88 | 8.10 | 8.65 | 8.65 | 10.90% | 127,524,125 |
| Sep 11, 2026 | 8.40 | 8.58 | 7.48 | 7.80 | 7.80 | -3.58% | 78,218,145 |
| Sep 10, 2026 | 7.87 | 8.29 | 7.84 | 8.09 | 8.09 | 2.28% | 59,653,623 |
| Sep 9, 2026 | 7.89 | 7.98 | 7.74 | 7.91 | 7.91 | 0.13% | 31,920,064 |
| Sep 8, 2026 | 7.84 | 7.96 | 7.75 | 7.90 | 7.90 | 0.13% | 38,474,780 |
| Sep 7, 2026 | 7.89 | 8.08 | 7.72 | 7.89 | 7.89 | -1.00% | 53,051,206 |
| Sep 4, 2026 | 8.02 | 8.16 | 7.83 | 7.97 | 7.97 | 3.24% | 69,814,076 |
| Sep 3, 2026 | 7.54 | 7.82 | 7.45 | 7.72 | 7.72 | 3.76% | 56,871,572 |
| Sep 2, 2026 | 7.49 | 7.63 | 7.42 | 7.44 | 7.44 | -2.87% | 31,067,900 |
| Sep 1, 2026 | 7.52 | 7.73 | 7.41 | 7.66 | 7.66 | 1.46% | 60,620,071 |
| Aug 31, 2026 | 7.00 | 7.60 | 7.00 | 7.55 | 7.55 | 4.43% | 67,334,764 |
| Aug 28, 2026 | 7.36 | 7.59 | 7.15 | 7.23 | 7.23 | 3.73% | 77,817,792 |
| Aug 27, 2026 | 6.90 | 7.13 | 6.88 | 6.97 | 6.97 | 2.05% | 38,745,276 |
| Aug 26, 2026 | 6.73 | 6.94 | 6.73 | 6.83 | 6.83 | 0.74% | 21,814,160 |
| Aug 25, 2026 | 6.59 | 6.90 | 6.55 | 6.78 | 6.78 | 1.80% | 26,683,025 |
| Aug 24, 2026 | 6.89 | 6.90 | 6.57 | 6.66 | 6.66 | -3.76% | 28,440,216 |
| Aug 21, 2026 | 6.87 | 7.00 | 6.65 | 6.92 | 6.92 | -0.14% | 31,917,577 |
| Aug 20, 2026 | 7.15 | 7.18 | 6.89 | 6.93 | 6.93 | -2.26% | 39,355,979 |
| Aug 19, 2026 | 7.39 | 7.55 | 7.06 | 7.09 | 7.09 | -6.83% | 53,060,978 |
| Aug 18, 2026 | 7.76 | 7.79 | 7.40 | 7.61 | 7.61 | -3.06% | 60,920,340 |
| Aug 17, 2026 | 7.66 | 7.90 | 7.42 | 7.85 | 7.85 | 0.77% | 75,955,980 |
| Aug 14, 2026 | 7.29 | 7.95 | 7.03 | 7.79 | 7.79 | 6.86% | 106,378,100 |
| Aug 13, 2026 | 7.52 | 7.61 | 7.28 | 7.29 | 7.29 | -4.46% | 71,110,680 |
| Aug 12, 2026 | 7.89 | 7.92 | 7.55 | 7.63 | 7.63 | -3.78% | 76,901,010 |
| Aug 11, 2026 | 7.52 | 8.36 | 7.49 | 7.93 | 7.93 | 5.59% | 115,434,500 |
| Aug 10, 2026 | 7.51 | 7.70 | 7.31 | 7.51 | 7.51 | 0.13% | 68,768,660 |
| Aug 7, 2026 | 7.80 | 7.90 | 7.16 | 7.50 | 7.50 | -9.64% | 129,833,200 |
| Aug 6, 2026 | 7.56 | 8.44 | 7.50 | 8.30 | 8.30 | 7.37% | 139,763,400 |
| Aug 5, 2026 | 7.65 | 8.06 | 7.52 | 7.73 | 7.73 | 1.44% | 97,812,932 |
| Aug 4, 2026 | 7.74 | 7.75 | 7.38 | 7.62 | 7.62 | 2.14% | 76,388,469 |
| Aug 3, 2026 | 7.56 | 7.70 | 7.27 | 7.46 | 7.46 | 0.27% | 83,272,828 |
| Jul 31, 2026 | 6.61 | 7.87 | 6.61 | 7.44 | 7.44 | 13.41% | 148,069,649 |
| Jul 30, 2026 | 6.63 | 7.06 | 6.55 | 6.56 | 6.56 | -3.10% | 89,787,780 |
| Jul 29, 2026 | 7.48 | 7.69 | 6.70 | 6.77 | 6.77 | -2.17% | 109,022,303 |
| Jul 28, 2026 | 6.29 | 7.24 | 6.21 | 6.92 | 6.92 | 9.84% | 110,049,396 |
| Jul 27, 2026 | 6.03 | 6.34 | 5.91 | 6.30 | 6.30 | 3.79% | 35,255,116 |
| Jul 24, 2026 | 6.41 | 6.46 | 6.02 | 6.07 | 6.07 | -7.33% | 54,590,600 |
| Jul 23, 2026 | 6.66 | 6.77 | 6.43 | 6.55 | 6.55 | -5.21% | 73,256,216 |
| Jul 22, 2026 | 6.30 | 7.30 | 6.26 | 6.91 | 6.91 | 6.47% | 105,473,373 |