NSFOCUS Technologies Group Co., Ltd. (SHE:300369)
China · Delayed Price · Currency is CNY 6.69
+0.21 (3.24%)
At close: Jul 9, 2026
SHE:300369 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 5.54 | 6.91 | 5.54 | 6.60 | - | 1.85% | 81,822,286 |
| Jul 8, 2026 | 5.39 | 6.48 | 5.36 | 6.48 | 6.48 | 20.00% | 88,985,200 |
| Jul 7, 2026 | 5.47 | 5.56 | 5.36 | 5.40 | 5.40 | -2.35% | 17,272,124 |
| Jul 6, 2026 | 5.57 | 5.69 | 5.44 | 5.53 | 5.53 | -0.54% | 18,851,799 |
| Jul 3, 2026 | 5.54 | 5.62 | 5.45 | 5.56 | 5.56 | 0.36% | 22,122,648 |
| Jul 2, 2026 | 5.57 | 5.90 | 5.51 | 5.54 | 5.54 | -0.89% | 35,224,928 |
| Jul 1, 2026 | 5.45 | 5.78 | 5.45 | 5.59 | 5.59 | 2.76% | 27,011,621 |
| Jun 30, 2026 | 5.23 | 5.72 | 5.23 | 5.44 | 5.44 | 3.62% | 30,975,600 |
| Jun 29, 2026 | 5.28 | 5.30 | 5.15 | 5.25 | 5.25 | -0.38% | 21,561,504 |
| Jun 26, 2026 | 5.48 | 5.48 | 5.27 | 5.27 | 5.27 | -4.18% | 23,274,520 |
| Jun 25, 2026 | 5.64 | 5.70 | 5.45 | 5.50 | 5.50 | -2.65% | 19,736,470 |
| Jun 24, 2026 | 5.85 | 5.85 | 5.56 | 5.65 | 5.65 | -2.92% | 19,955,900 |
| Jun 23, 2026 | 5.85 | 5.98 | 5.79 | 5.82 | 5.82 | -1.36% | 19,340,162 |
| Jun 22, 2026 | 5.75 | 5.92 | 5.55 | 5.90 | 5.90 | 2.25% | 26,315,100 |
| Jun 18, 2026 | 5.81 | 5.90 | 5.66 | 5.77 | 5.77 | -1.20% | 27,656,249 |
| Jun 17, 2026 | 5.87 | 5.88 | 5.74 | 5.84 | 5.84 | -1.35% | 18,256,022 |
| Jun 16, 2026 | 5.90 | 5.95 | 5.81 | 5.92 | 5.92 | -0.34% | 14,389,961 |
| Jun 15, 2026 | 5.87 | 6.03 | 5.80 | 5.94 | 5.94 | 1.71% | 15,994,839 |
| Jun 12, 2026 | 5.88 | 5.96 | 5.76 | 5.84 | 5.84 | 1.39% | 17,402,839 |
| Jun 11, 2026 | 5.97 | 5.99 | 5.71 | 5.76 | 5.76 | -4.32% | 21,277,350 |
| Jun 10, 2026 | 6.11 | 6.19 | 5.92 | 6.02 | 6.02 | -2.27% | 17,762,786 |
| Jun 9, 2026 | 6.12 | 6.18 | 6.00 | 6.16 | 6.16 | 1.48% | 13,966,627 |
| Jun 8, 2026 | 6.13 | 6.27 | 5.98 | 6.07 | 6.07 | -2.88% | 17,803,500 |
| Jun 5, 2026 | 6.23 | 6.39 | 6.17 | 6.25 | 6.25 | 0.32% | 17,420,400 |
| Jun 4, 2026 | 6.36 | 6.40 | 6.18 | 6.23 | 6.23 | -2.66% | 17,284,780 |
| Jun 3, 2026 | 6.42 | 6.53 | 6.34 | 6.40 | 6.40 | -1.54% | 18,343,470 |
| Jun 2, 2026 | 6.75 | 6.76 | 6.37 | 6.50 | 6.50 | -1.81% | 23,377,259 |
| Jun 1, 2026 | 6.46 | 6.78 | 6.43 | 6.62 | 6.62 | 2.16% | 28,363,885 |
| May 29, 2026 | 6.85 | 6.85 | 6.40 | 6.48 | 6.48 | -4.00% | 28,553,213 |
| May 28, 2026 | 6.88 | 6.96 | 6.60 | 6.75 | 6.75 | -2.17% | 31,210,819 |
| 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 |