NSFOCUS Technologies Group Co., Ltd. (SHE:300369)
China · Delayed Price · Currency is CNY 7.51
+0.17 (2.32%)
May 6, 2026, 3:04 PM CST
SHE:300369 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 7.49 | 7.62 | 7.42 | 7.51 | 7.51 | 2.32% | 29,743,800 |
| Apr 30, 2026 | 7.40 | 7.47 | 7.28 | 7.34 | 7.34 | -1.61% | 30,174,004 |
| 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% | 21,640,881 |
| Apr 24, 2026 | 8.07 | 8.16 | 7.97 | 8.05 | 8.05 | -0.62% | 23,557,391 |
| Apr 23, 2026 | 8.16 | 8.33 | 8.07 | 8.10 | 8.10 | -0.98% | 24,320,805 |
| Apr 22, 2026 | 8.05 | 8.19 | 8.00 | 8.18 | 8.18 | 1.24% | 18,036,445 |
| 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% | 23,184,318 |
| Apr 17, 2026 | 8.26 | 8.29 | 8.10 | 8.19 | 8.19 | -1.21% | 21,617,585 |
| Apr 16, 2026 | 8.14 | 8.34 | 8.12 | 8.29 | 8.29 | 2.35% | 24,288,998 |
| Apr 15, 2026 | 8.34 | 8.37 | 8.05 | 8.10 | 8.10 | -2.76% | 28,315,569 |
| Apr 14, 2026 | 8.36 | 8.50 | 8.24 | 8.33 | 8.33 | 1.34% | 26,497,543 |
| 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% | 23,673,243 |
| 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% | 33,060,122 |
| 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% | 61,278,534 |
| 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 |
| Mar 12, 2026 | 10.29 | 10.57 | 9.98 | 10.04 | 10.04 | -3.74% | 96,260,260 |
| Mar 11, 2026 | 11.21 | 11.47 | 10.32 | 10.43 | 10.43 | 1.66% | 167,358,700 |
| Mar 10, 2026 | 9.69 | 11.51 | 9.69 | 10.26 | 10.26 | 6.99% | 167,904,877 |
| Mar 9, 2026 | 8.85 | 9.67 | 8.80 | 9.59 | 9.59 | 8.36% | 111,079,900 |
| Mar 6, 2026 | 8.85 | 8.99 | 8.74 | 8.85 | 8.85 | 1.14% | 39,732,680 |
| Mar 5, 2026 | 8.90 | 8.96 | 8.73 | 8.75 | 8.75 | 0.69% | 38,219,290 |
| Mar 4, 2026 | 8.54 | 8.84 | 8.54 | 8.69 | 8.69 | 0.58% | 35,797,130 |
| Mar 3, 2026 | 9.21 | 9.25 | 8.60 | 8.64 | 8.64 | -6.09% | 59,511,727 |
| Mar 2, 2026 | 9.67 | 9.73 | 9.18 | 9.20 | 9.20 | -5.45% | 71,155,688 |
| Feb 27, 2026 | 9.32 | 9.85 | 9.29 | 9.73 | 9.73 | 2.85% | 85,023,180 |
| Feb 26, 2026 | 9.54 | 9.63 | 9.40 | 9.46 | 9.46 | -2.07% | 81,515,770 |
| Feb 25, 2026 | 9.72 | 10.30 | 9.61 | 9.66 | 9.66 | 1.47% | 137,576,100 |
| Feb 24, 2026 | 10.61 | 10.70 | 9.32 | 9.52 | 9.52 | -12.34% | 177,077,500 |
| Feb 13, 2026 | 10.15 | 11.90 | 10.11 | 10.86 | 10.86 | 9.48% | 226,287,487 |
| Feb 12, 2026 | 9.80 | 10.30 | 9.63 | 9.92 | 9.92 | 1.12% | 115,407,257 |