NSFOCUS Technologies Group Co., Ltd. (SHE:300369)
China · Delayed Price · Currency is CNY 6.93
-0.16 (-2.26%)
Aug 20, 2026, 3:04 PM CST
SHE:300369 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 7.29 | 7.29 | 6.90 | 6.99 | - | -1.41% | 9,631,058 |
| 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 |
| Jul 21, 2026 | 6.39 | 6.76 | 6.12 | 6.49 | 6.49 | 1.72% | 77,304,065 |
| Jul 20, 2026 | 6.42 | 6.70 | 6.19 | 6.38 | 6.38 | -1.85% | 62,625,382 |
| Jul 17, 2026 | 6.77 | 6.86 | 6.30 | 6.50 | 6.50 | -4.83% | 76,919,340 |
| Jul 16, 2026 | 7.12 | 7.32 | 6.76 | 6.83 | 6.83 | -8.69% | 105,563,961 |
| Jul 15, 2026 | 6.99 | 7.89 | 6.95 | 7.48 | 7.48 | 7.63% | 119,063,100 |
| Jul 14, 2026 | 6.75 | 6.98 | 6.60 | 6.95 | 6.95 | -0.57% | 78,308,388 |
| Jul 13, 2026 | 6.63 | 7.18 | 6.53 | 6.99 | 6.99 | 5.75% | 120,018,900 |
| Jul 10, 2026 | 6.63 | 6.90 | 6.51 | 6.61 | 6.61 | -1.20% | 81,012,902 |
| Jul 9, 2026 | 6.48 | 6.91 | 6.40 | 6.69 | 6.69 | 3.24% | 107,592,315 |
| 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 |