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

13.37

-0.49(-3.54%)

Updated at April 03 03:11PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	13.97	13.37	13.37	14.02	13.31	217.37M
April 02, 2026	14.4	13.86	13.86	14.4	13.77	292.66M
April 01, 2026	15.15	14.59	14.59	15.23	14.33	395.76M
March 31, 2026	14.34	14.8	14.8	15.26	14.33	485.87M
March 30, 2026	14.04	14.4	14.4	14.4	13.92	155.2M
March 27, 2026	13.85	14.26	14.26	14.49	13.85	192.86M
March 26, 2026	14.34	14.06	14.06	14.63	13.95	151.45M
March 25, 2026	13.98	14.41	14.41	14.62	13.98	225.76M
March 24, 2026	13.96	13.92	13.92	14.03	13.5	200.05M
March 23, 2026	14.29	13.62	13.62	14.4	13.5	242.79M
March 20, 2026	15.09	14.51	14.51	15.15	14.5	190.91M
March 19, 2026	15.14	14.97	14.97	15.22	14.9	205.82M
March 18, 2026	15.48	15.48	15.48	15.57	15.14	198.78M
March 17, 2026	15.48	15.18	15.18	15.98	15.17	271.5M
March 16, 2026	14.96	15.4	15.4	15.48	14.79	293.39M
March 13, 2026	15.66	14.98	14.98	15.71	14.93	281.74M
March 12, 2026	16.2	15.66	15.66	16.3	15.57	310.63M
March 11, 2026	16.85	16.21	16.21	16.92	16.19	326.53M
March 10, 2026	16.51	16.78	16.78	17.73	16.51	315.99M
March 09, 2026	16	16.77	16.77	16.82	15.89	297.41M
March 06, 2026	16.51	16.51	16.51	16.7	16.39	196.91M
March 05, 2026	16.78	16.64	16.64	16.85	16.39	268.28M
March 04, 2026	17.8	16.37	16.37	17.8	16.11	164.32M
March 03, 2026	17.4	16.39	16.39	17.55	16.31	425.81M
March 02, 2026	17.6	17.4	17.4	18.06	17.13	474.61M
February 27, 2026	17.8	18.5	18.5	18.7	17.66	421.13M
February 26, 2026	18.14	17.97	17.97	18.3	17.8	341.82M
February 25, 2026	18.35	18	18	18.38	17.7	435.82M
February 24, 2026	19.39	18.53	18.53	19.46	18.18	414.5M
February 13, 2026	19.9	19	0	20.36	19	496.07M
February 12, 2026	18.62	20.16	0	20.56	18.62	697.21M
February 11, 2026	19.3	18.92	0	19.73	18.71	515.36M
February 10, 2026	20.03	19.62	0	20.66	19.58	691.53M
February 09, 2026	19.7	19.92	0	20.2	18.91	664.15M
February 06, 2026	19.01	18.97	0	19.79	18.52	534.32M
February 05, 2026	19.68	19.13	0	20.65	19.07	630.64M
February 04, 2026	21.5	20.3	0	21.96	19.9	700.19M
February 03, 2026	22.25	22.06	0	22.89	20.74	771.05M
February 02, 2026	22.6	21.37	0	23.18	21.3	776.95M
January 30, 2026	22.8	23.33	0	23.77	21.88	917.73M
January 29, 2026	19.61	23.4	0	24.43	19.61	1.2B
January 28, 2026	22	20.36	0	22.59	20.35	856.51M
January 27, 2026	20.74	22.2	0	22.8	20.5	868.45M
January 26, 2026	20.63	20.74	0	21.2	18.5	811.38M
January 23, 2026	19.57	20.55	0	20.99	18.67	879.93M
January 22, 2026	18.23	19.08	0	19.86	18.23	663.1M
January 21, 2026	17.58	18.64	0	18.97	17	660.83M
January 20, 2026	17.6	17.78	0	18.3	17.23	720.01M
January 19, 2026	16	16.91	0	17.35	16	585.07M
January 16, 2026	17.5	16.29	0	18.3	16.05	873.83M
January 15, 2026	20.4	18.41	0	20.9	17.56	1.04B
January 14, 2026	20.12	21.63	0	22.99	20.12	1.13B
January 13, 2026	22.5	20.85	0	23.87	18.66	1.39B
January 12, 2026	17.98	20.62	0	20.62	17.71	1.22B
January 09, 2026	14.79	17.18	0	17.44	14.78	1.14B
January 08, 2026	14.26	15.06	0	15.76	13.87	1.02B
January 07, 2026	13.67	14.3	0	14.93	13.67	1.01B
January 06, 2026	13.6	13.66	0	13.98	13.13	1.18B
January 05, 2026	11.7	13.82	0	13.82	11.52	1.38B
December 31, 2025	9.76	11.52	0	11.52	9.68	1.03B