NSFOCUS Technologies Group Co., Ltd. (300369.SZ) SHZ
7.69
-0.22(-2.78%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.69
-0.22(-2.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 7.99 | 7.69 | 7.69 | 8.02 | 7.65 | 24.03M |
| April 02, 2026 | 8.32 | 7.91 | 7.91 | 8.34 | 7.86 | 43.59M |
| April 01, 2026 | 8.4 | 8.39 | 8.39 | 8.52 | 8.32 | 33.48M |
| March 31, 2026 | 8.53 | 8.15 | 8.15 | 8.53 | 8.11 | 35.7M |
| March 30, 2026 | 8.36 | 8.53 | 8.53 | 8.59 | 8.25 | 29.77M |
| March 27, 2026 | 8.35 | 8.57 | 8.57 | 8.69 | 8.28 | 30.38M |
| March 26, 2026 | 8.98 | 8.51 | 8.51 | 9 | 8.46 | 44.84M |
| March 25, 2026 | 8.75 | 9.02 | 9.02 | 9.23 | 8.75 | 43.8M |
| March 24, 2026 | 8.75 | 8.76 | 8.76 | 8.79 | 8.4 | 39.11M |
| March 23, 2026 | 8.81 | 8.51 | 8.51 | 8.99 | 8.4 | 53.29M |
| March 20, 2026 | 9.63 | 9.04 | 9.04 | 9.7 | 9.04 | 62.36M |
| March 19, 2026 | 9.67 | 9.63 | 9.63 | 9.84 | 9.55 | 61.28M |
| March 18, 2026 | 9.26 | 9.99 | 9.99 | 10.02 | 9.23 | 87.25M |
| March 17, 2026 | 9.58 | 9.2 | 9.2 | 9.61 | 9.16 | 54.43M |
| March 16, 2026 | 9.58 | 9.53 | 9.53 | 9.73 | 9.38 | 55.19M |
| March 13, 2026 | 10.03 | 9.64 | 9.64 | 10.03 | 9.52 | 64.38M |
| March 12, 2026 | 10.29 | 10.04 | 10.04 | 10.57 | 9.98 | 96.26M |
| March 11, 2026 | 11.21 | 10.43 | 10.43 | 11.47 | 10.32 | 167.36M |
| March 10, 2026 | 9.69 | 10.27 | 10.27 | 11.51 | 8.85 | 139.78M |
| March 09, 2026 | 8.85 | 9.59 | 9.59 | 9.67 | 8.8 | 111.08M |
| March 06, 2026 | 8.85 | 8.85 | 8.85 | 8.99 | 8.74 | 39.74M |
| March 05, 2026 | 8.9 | 8.75 | 8.75 | 8.96 | 8.73 | 38.22M |
| March 04, 2026 | 9.32 | 8.66 | 8.66 | 9.32 | 8.54 | 25.97M |
| March 03, 2026 | 9.21 | 8.64 | 8.64 | 9.25 | 8.6 | 59.51M |
| March 02, 2026 | 9.67 | 9.2 | 9.2 | 9.73 | 9.18 | 71.16M |
| February 27, 2026 | 9.32 | 9.73 | 9.73 | 9.85 | 9.29 | 86.22M |
| February 26, 2026 | 9.54 | 9.46 | 9.46 | 9.63 | 9.4 | 81.52M |
| February 25, 2026 | 9.72 | 9.66 | 9.66 | 10.3 | 9.61 | 137.58M |
| February 24, 2026 | 10.61 | 9.52 | 9.52 | 10.7 | 9.32 | 177.09M |
| February 13, 2026 | 10.15 | 10.86 | 0 | 11.9 | 10.11 | 226.29M |
| February 12, 2026 | 9.8 | 9.92 | 0 | 10.3 | 9.63 | 115.41M |
| February 11, 2026 | 8.85 | 9.81 | 0 | 10.4 | 8.71 | 160.2M |
| February 10, 2026 | 8.75 | 8.9 | 0 | 9.13 | 8.69 | 89.05M |
| February 09, 2026 | 8.32 | 8.36 | 0 | 8.4 | 8.23 | 26.51M |
| February 06, 2026 | 8.03 | 8.15 | 0 | 8.31 | 7.92 | 26.58M |
| February 05, 2026 | 8.18 | 8.08 | 0 | 8.23 | 8.07 | 20.14M |
| February 04, 2026 | 8.31 | 8.26 | 0 | 8.34 | 8.11 | 32.15M |
| February 03, 2026 | 8.4 | 8.39 | 0 | 8.43 | 8.23 | 36.9M |
| February 02, 2026 | 8.07 | 8.38 | 0 | 8.72 | 8.05 | 63.37M |
| January 30, 2026 | 8.26 | 8.1 | 0 | 8.46 | 8.01 | 44.72M |
| January 29, 2026 | 7.85 | 7.95 | 0 | 8.16 | 7.74 | 32.48M |
| January 28, 2026 | 7.95 | 7.89 | 0 | 8.11 | 7.87 | 22.29M |
| January 27, 2026 | 7.88 | 7.93 | 0 | 7.98 | 7.72 | 21.56M |
| January 26, 2026 | 8.13 | 7.92 | 0 | 8.15 | 7.81 | 29.82M |
| January 23, 2026 | 7.9 | 8.13 | 0 | 8.17 | 7.85 | 38.12M |
| January 22, 2026 | 7.87 | 8.09 | 0 | 8.14 | 7.85 | 28.77M |
| January 21, 2026 | 7.82 | 7.84 | 0 | 7.98 | 7.8 | 23.43M |
| January 20, 2026 | 8.12 | 7.88 | 0 | 8.13 | 7.82 | 30.18M |
| January 19, 2026 | 8.25 | 8.04 | 0 | 8.25 | 8 | 38.5M |
| January 16, 2026 | 8.62 | 8.22 | 0 | 8.86 | 8.18 | 77.2M |
| January 15, 2026 | 9.16 | 8.67 | 0 | 9.6 | 8.52 | 122.06M |
| January 14, 2026 | 8.23 | 8.37 | 0 | 8.51 | 8.18 | 49.92M |
| January 13, 2026 | 8.37 | 8.19 | 0 | 8.43 | 8.15 | 37.45M |
| January 12, 2026 | 8.01 | 8.31 | 0 | 8.32 | 8 | 43.11M |
| January 09, 2026 | 7.72 | 7.95 | 0 | 7.97 | 7.72 | 22.98M |
| January 08, 2026 | 7.61 | 7.77 | 0 | 7.81 | 7.61 | 14.77M |
| January 07, 2026 | 7.72 | 7.63 | 0 | 7.74 | 7.58 | 16.52M |
| January 06, 2026 | 7.62 | 7.72 | 0 | 7.76 | 7.59 | 16.99M |
| January 05, 2026 | 7.5 | 7.62 | 0 | 7.64 | 7.43 | 18.58M |
| December 31, 2025 | 7.35 | 7.48 | 0 | 7.52 | 7.32 | 15.46M |