BlueFocus Intelligent Communications Group Co., Ltd. (300058.SZ) SHZ

9.20

+0.01(+0.11%)

Updated at December 05 01:47PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202510.779.199.1910.779.15504.6M
December 03, 20259.99.529.529.989.46601.78M
December 02, 202510.4101010.429.77704.01M
December 01, 202510.5110.2910.2910.7210.17740.32M
November 28, 202510.7710.7310.7311.210.45835.13M
November 27, 202510.7910.5910.5911.1510.48853.28M
November 26, 202510.9610.9310.9311.4510.8992.06M
November 25, 202510.8210.910.911.4410.691.36B
November 24, 20259.410.7510.7511.159.081.3B
November 21, 20259.029.299.299.748.7944.43M
November 20, 20259.679.19.19.679.08615.27M
November 19, 20259.519.59.59.859.24813.99M
November 18, 20258.629.699.6910.168.531.14B
November 17, 20257.918.698.699.087.85821.64M
November 14, 20257.77.737.738.177.7509.11M
November 13, 20257.78.298.298.297.7531.12M
November 12, 20257.857.937.938.037.68428.44M
November 11, 20257.87.827.828.047.61421.96M
November 10, 20257.87.987.988.37.71612.61M
November 07, 20257.77.667.667.887.54397.49M
November 06, 20258.047.87.88.057.65497.79M
November 05, 20257.618.048.048.167.54709.93M
November 04, 20257.417.867.867.887.36663.16M
November 03, 20257.517.587.587.967.45713.68M
October 31, 20256.667.357.357.786.66746.12M
October 30, 20256.526.766.767.156.45533.96M
October 29, 20256.286.226.226.296.1883.22M
October 28, 20256.246.316.316.376.2299.87M
October 27, 20256.246.246.246.36.273.52M
October 24, 20256.226.216.216.246.1859.5M
October 23, 20256.176.216.216.226.1156.19M
October 22, 20256.166.196.196.256.1461.71M
October 21, 20256.156.196.196.26.1264.48M
October 20, 20256.166.146.146.196.152.96M
October 17, 20256.26.096.096.266.0875.18M
October 16, 20256.316.26.26.326.1985.43M
October 15, 20256.36.346.346.356.2663.59M
October 14, 20256.446.36.36.496.27111.66M
October 13, 20256.276.436.436.466.21117.54M
October 10, 20256.766.636.636.776.61142.53M
October 09, 20256.816.826.826.866.72175.53M
September 30, 20256.686.86.86.856.62194.4M
September 29, 20256.526.566.566.66.43101.5M
September 26, 20256.726.586.586.756.56135.05M
September 25, 20256.526.76.76.946.49220M
September 24, 20256.396.536.536.546.36102.63M
September 23, 20256.66.446.446.626.33132.79M
September 22, 20256.666.626.626.686.5695.96M
September 19, 20256.666.676.676.746.63114.49M
September 18, 20256.866.686.686.936.62205.25M
September 17, 20257.086.896.897.096.84224.98M
September 16, 20257.147.037.037.296.96381.23M
September 15, 20256.746.776.776.866.66136.56M
September 12, 20256.726.796.796.96.72188.36M
September 11, 20256.646.726.726.736.48149.87M
September 10, 20256.66.636.636.736.6105.46M
September 09, 20256.826.636.636.926.59141.36M
September 08, 20256.636.726.726.876.6167.08M
September 05, 20256.496.656.656.666.43123.94M
September 04, 20256.76.56.56.746.36160.15M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved