BlueFocus Intelligent Communications Group Co., Ltd. (SHE:300058)
China · Delayed Price · Currency is CNY 11.52
+1.92 (20.00%)
At close: Dec 31, 2025
SHE:300058 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 9.76 | 11.52 | 9.68 | 11.52 | 11.52 | 20.00% | 1,028,119,240 |
| Dec 30, 2025 | 9.36 | 10.20 | 9.36 | 9.60 | 9.60 | 7.02% | 844,630,400 |
| Dec 29, 2025 | 8.88 | 9.16 | 8.80 | 8.97 | 8.97 | 1.24% | 349,278,900 |
| Dec 26, 2025 | 8.79 | 9.04 | 8.71 | 8.86 | 8.86 | -0.23% | 355,398,864 |
| Dec 25, 2025 | 8.66 | 9.03 | 8.61 | 8.88 | 8.88 | 2.66% | 432,960,553 |
| Dec 24, 2025 | 8.40 | 8.72 | 8.37 | 8.65 | 8.65 | 2.49% | 293,084,000 |
| Dec 23, 2025 | 8.53 | 8.57 | 8.39 | 8.44 | 8.44 | -1.63% | 228,577,100 |
| Dec 22, 2025 | 8.53 | 8.72 | 8.48 | 8.58 | 8.58 | 0.47% | 293,915,700 |
| Dec 19, 2025 | 8.65 | 8.74 | 8.41 | 8.54 | 8.54 | 0.95% | 352,862,300 |
| Dec 18, 2025 | 8.42 | 8.69 | 8.40 | 8.46 | 8.46 | -0.82% | 259,981,900 |
| Dec 17, 2025 | 8.36 | 8.56 | 8.27 | 8.53 | 8.53 | 2.65% | 251,517,100 |
| Dec 16, 2025 | 8.53 | 8.59 | 8.21 | 8.31 | 8.31 | -3.37% | 251,024,102 |
| Dec 15, 2025 | 8.70 | 8.82 | 8.56 | 8.60 | 8.60 | -3.04% | 276,281,000 |
| Dec 12, 2025 | 8.82 | 8.99 | 8.76 | 8.87 | 8.87 | 1.49% | 285,493,938 |
| Dec 11, 2025 | 9.15 | 9.21 | 8.73 | 8.74 | 8.74 | -4.90% | 460,064,100 |
| Dec 10, 2025 | 9.12 | 9.37 | 9.10 | 9.19 | 9.19 | -0.33% | 313,941,700 |
| Dec 9, 2025 | 9.42 | 9.52 | 9.16 | 9.22 | 9.22 | -3.66% | 410,445,300 |
| Dec 8, 2025 | 9.10 | 9.66 | 9.09 | 9.57 | 9.57 | 3.68% | 576,366,200 |
| Dec 5, 2025 | 9.20 | 9.40 | 8.98 | 9.23 | 9.23 | 0.44% | 482,051,910 |
| Dec 4, 2025 | 9.47 | 9.60 | 9.15 | 9.19 | 9.19 | -3.47% | 504,630,583 |
| Dec 3, 2025 | 9.90 | 9.98 | 9.46 | 9.52 | 9.52 | -4.80% | 591,115,600 |
| Dec 2, 2025 | 10.40 | 10.42 | 9.77 | 10.00 | 10.00 | -2.82% | 703,972,900 |
| Dec 1, 2025 | 10.51 | 10.72 | 10.17 | 10.29 | 10.29 | -4.10% | 740,196,400 |
| Nov 28, 2025 | 10.77 | 11.20 | 10.45 | 10.73 | 10.73 | 1.32% | 835,092,225 |
| Nov 27, 2025 | 10.79 | 11.15 | 10.48 | 10.59 | 10.59 | -3.11% | 853,234,711 |
| Nov 26, 2025 | 10.96 | 11.45 | 10.80 | 10.93 | 10.93 | 0.28% | 992,063,800 |
| Nov 25, 2025 | 10.82 | 11.44 | 10.69 | 10.90 | 10.90 | 1.40% | 1,355,704,000 |
| Nov 24, 2025 | 9.40 | 11.15 | 9.08 | 10.75 | 10.75 | 15.72% | 1,295,071,000 |
| Nov 21, 2025 | 9.02 | 9.74 | 8.70 | 9.29 | 9.29 | 2.09% | 944,426,000 |
| Nov 20, 2025 | 9.67 | 9.67 | 9.08 | 9.10 | 9.10 | -4.21% | 615,169,500 |
| Nov 19, 2025 | 9.51 | 9.85 | 9.24 | 9.50 | 9.50 | -1.96% | 813,992,000 |
| Nov 18, 2025 | 8.62 | 10.16 | 8.53 | 9.69 | 9.69 | 11.51% | 1,128,347,000 |
| Nov 17, 2025 | 7.91 | 9.08 | 7.85 | 8.69 | 8.69 | 12.42% | 821,564,500 |
| Nov 14, 2025 | 8.02 | 8.17 | 7.73 | 7.73 | 7.73 | -6.76% | 509,108,300 |
| Nov 13, 2025 | 7.97 | 8.29 | 7.81 | 8.29 | 8.29 | 4.54% | 531,122,400 |
| Nov 12, 2025 | 7.85 | 8.03 | 7.68 | 7.93 | 7.93 | 1.41% | 428,436,100 |
| Nov 11, 2025 | 7.80 | 8.04 | 7.61 | 7.82 | 7.82 | -2.01% | 421,961,800 |
| Nov 10, 2025 | 7.80 | 8.30 | 7.71 | 7.98 | 7.98 | 4.18% | 612,573,100 |
| Nov 7, 2025 | 7.70 | 7.88 | 7.54 | 7.66 | 7.66 | -1.79% | 397,492,800 |
| Nov 6, 2025 | 8.04 | 8.05 | 7.65 | 7.80 | 7.80 | -2.99% | 497,756,100 |
| Nov 5, 2025 | 7.61 | 8.16 | 7.54 | 8.04 | 8.04 | 2.29% | 709,861,900 |
| Nov 4, 2025 | 7.41 | 7.88 | 7.36 | 7.86 | 7.86 | 3.69% | 642,357,500 |
| Nov 3, 2025 | 7.51 | 7.96 | 7.45 | 7.58 | 7.58 | 3.13% | 713,646,600 |
| Oct 31, 2025 | 6.66 | 7.78 | 6.66 | 7.35 | 7.35 | 8.73% | 746,091,200 |
| Oct 30, 2025 | 6.52 | 7.15 | 6.45 | 6.76 | 6.76 | 8.68% | 533,917,400 |
| Oct 29, 2025 | 6.28 | 6.29 | 6.18 | 6.22 | 6.22 | -1.43% | 83,202,410 |
| Oct 28, 2025 | 6.24 | 6.37 | 6.22 | 6.31 | 6.31 | 1.12% | 99,864,710 |
| Oct 27, 2025 | 6.24 | 6.30 | 6.20 | 6.24 | 6.24 | 0.48% | 73,516,430 |
| Oct 24, 2025 | 6.22 | 6.24 | 6.18 | 6.21 | 6.21 | - | 59,498,940 |
| Oct 23, 2025 | 6.17 | 6.22 | 6.11 | 6.21 | 6.21 | 0.32% | 56,184,680 |