NSFOCUS Technologies Group Co., Ltd. Class A 300369
SZSE · China · Electronic Technology
CNY 9.26+0.16 (+1.76%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.26 | +1.76% | CNY 9.06 | CNY 9.58 | CNY 8.62 | 100.12M |
| 2026-09-29 | CNY 9.10 | +1.68% | CNY 8.97 | CNY 9.76 | CNY 8.64 | 114.91M |
| 2026-09-28 | CNY 8.95 | +1.13% | CNY 9.02 | CNY 9.13 | CNY 8.61 | 103.84M |
| 2026-09-24 | CNY 8.85 | -4.53% | CNY 9.31 | CNY 9.44 | CNY 8.79 |
| 50.16M |
| 2026-09-23 | CNY 9.27 | -6.36% | CNY 9.83 | CNY 9.85 | CNY 9.22 | 77.49M |
| 2026-09-22 | CNY 9.90 | +4.54% | CNY 9.42 | CNY 9.96 | CNY 9.30 | 100.91M |
| 2026-09-21 | CNY 9.47 | +13.69% | CNY 8.30 | CNY 9.59 | CNY 8.25 | 118.98M |
| 2026-09-18 | CNY 8.33 | +5.44% | CNY 7.99 | CNY 8.62 | CNY 7.96 | 81.35M |
| 2026-09-17 | CNY 7.90 | -1.86% | CNY 8.00 | CNY 8.16 | CNY 7.86 | 41.23M |
| 2026-09-16 | CNY 8.05 | -2.19% | CNY 8.00 | CNY 8.22 | CNY 7.88 | 64.92M |
| 2026-09-15 | CNY 8.23 | -4.86% | CNY 8.77 | CNY 8.86 | CNY 8.18 | 99.58M |
| 2026-09-14 | CNY 8.65 | +10.90% | CNY 8.38 | CNY 8.88 | CNY 8.10 | 127.45M |
| 2026-09-11 | CNY 7.80 | -3.58% | CNY 8.40 | CNY 8.58 | CNY 7.48 | 78.21M |
| 2026-09-10 | CNY 8.09 | +2.28% | CNY 7.87 | CNY 8.29 | CNY 7.84 | 59.64M |
| 2026-09-09 | CNY 7.91 | +0.13% | CNY 7.89 | CNY 7.98 | CNY 7.74 | 31.91M |
| 2026-09-08 | CNY 7.90 | +0.13% | CNY 7.84 | CNY 7.96 | CNY 7.75 | 38.47M |
| 2026-09-07 | CNY 7.89 | -1.00% | CNY 7.89 | CNY 8.08 | CNY 7.72 | 53.05M |
| 2026-09-04 | CNY 7.97 | +3.24% | CNY 8.02 | CNY 8.16 | CNY 7.83 | 69.77M |
| 2026-09-03 | CNY 7.72 | +3.76% | CNY 7.54 | CNY 7.82 | CNY 7.45 | 56.85M |
| 2026-09-02 | CNY 7.44 | -2.87% | CNY 7.49 | CNY 7.63 | CNY 7.42 | 31.07M |
| 2026-09-01 | CNY 7.66 | +1.46% | CNY 7.52 | CNY 7.73 | CNY 7.41 | 60.62M |
| 2026-08-31 | CNY 7.55 | +4.43% | CNY 7.00 | CNY 7.60 | CNY 7.00 | 67.29M |
| 2026-08-28 | CNY 7.23 | +3.73% | CNY 7.36 | CNY 7.59 | CNY 7.15 | 77.78M |
| 2026-08-27 | CNY 6.97 | +2.05% | CNY 6.90 | CNY 7.13 | CNY 6.88 | 38.72M |
| 2026-08-26 | CNY 6.83 | +0.74% | CNY 6.73 | CNY 6.94 | CNY 6.73 | 21.81M |
| 2026-08-25 | CNY 6.78 | +1.80% | CNY 6.59 | CNY 6.90 | CNY 6.55 | 26.68M |
| 2026-08-24 | CNY 6.66 | -3.76% | CNY 6.89 | CNY 6.90 | CNY 6.57 | 28.44M |
| 2026-08-21 | CNY 6.92 | -0.14% | CNY 6.87 | CNY 7.00 | CNY 6.65 | 31.91M |
| 2026-08-20 | CNY 6.93 | -2.26% | CNY 7.15 | CNY 7.18 | CNY 6.89 | 39.36M |
| 2026-08-19 | CNY 7.09 | -6.83% | CNY 7.39 | CNY 7.55 | CNY 7.06 | 53.06M |
| 2026-08-18 | CNY 7.61 | -3.06% | CNY 7.76 | CNY 7.79 | CNY 7.40 | 60.92M |
| 2026-08-17 | CNY 7.85 | +0.77% | CNY 7.66 | CNY 7.90 | CNY 7.42 | 75.96M |
| 2026-08-14 | CNY 7.79 | +6.86% | CNY 7.29 | CNY 7.95 | CNY 7.03 | 106.38M |
| 2026-08-13 | CNY 7.29 | -4.46% | CNY 7.52 | CNY 7.61 | CNY 7.28 | 71.11M |
| 2026-08-12 | CNY 7.63 | -3.78% | CNY 7.89 | CNY 7.92 | CNY 7.55 | 76.90M |
| 2026-08-11 | CNY 7.93 | +5.59% | CNY 7.52 | CNY 8.36 | CNY 7.49 | 115.43M |
| 2026-08-10 | CNY 7.51 | +0.13% | CNY 7.51 | CNY 7.70 | CNY 7.31 | 68.77M |
| 2026-08-07 | CNY 7.50 | -9.64% | CNY 7.80 | CNY 7.90 | CNY 7.16 | 129.83M |
| 2026-08-06 | CNY 8.30 | +7.37% | CNY 7.56 | CNY 8.44 | CNY 7.50 | 139.76M |
| 2026-08-05 | CNY 7.73 | +1.44% | CNY 7.65 | CNY 8.06 | CNY 7.52 | 97.81M |
| 2026-08-04 | CNY 7.62 | +2.14% | CNY 7.74 | CNY 7.75 | CNY 7.38 | 76.39M |
| 2026-08-03 | CNY 7.46 | +0.27% | CNY 7.56 | CNY 7.70 | CNY 7.27 | 83.27M |
| 2026-07-31 | CNY 7.44 | +13.41% | CNY 6.61 | CNY 7.87 | CNY 6.61 | 148.06M |
| 2026-07-30 | CNY 6.56 | -3.10% | CNY 6.63 | CNY 7.06 | CNY 6.55 | 89.79M |
| 2026-07-29 | CNY 6.77 | -2.17% | CNY 7.48 | CNY 7.69 | CNY 6.70 | 109.00M |
| 2026-07-28 | CNY 6.92 | +9.84% | CNY 6.29 | CNY 7.24 | CNY 6.21 | 110.02M |
| 2026-07-27 | CNY 6.30 | +3.79% | CNY 6.03 | CNY 6.34 | CNY 5.91 | 35.26M |
| 2026-07-24 | CNY 6.07 | -7.33% | CNY 6.41 | CNY 6.46 | CNY 6.02 | 54.59M |
| 2026-07-23 | CNY 6.55 | -5.21% | CNY 6.66 | CNY 6.77 | CNY 6.43 | 73.25M |
| 2026-07-22 | CNY 6.91 | +6.47% | CNY 6.30 | CNY 7.30 | CNY 6.26 | 105.45M |
| 2026-07-21 | CNY 6.49 | +1.72% | CNY 6.39 | CNY 6.76 | CNY 6.12 | 77.27M |
| 2026-07-20 | CNY 6.38 | -1.85% | CNY 6.42 | CNY 6.70 | CNY 6.19 | 62.61M |
| 2026-07-17 | CNY 6.50 | -4.83% | CNY 6.77 | CNY 6.86 | CNY 6.30 | 76.92M |
| 2026-07-16 | CNY 6.83 | -8.69% | CNY 7.12 | CNY 7.32 | CNY 6.76 | 105.49M |
| 2026-07-15 | CNY 7.48 | +7.63% | CNY 6.99 | CNY 7.89 | CNY 6.95 | 119.06M |
| 2026-07-14 | CNY 6.95 | -0.57% | CNY 6.75 | CNY 6.98 | CNY 6.60 | 78.28M |
| 2026-07-13 | CNY 6.99 | +5.75% | CNY 6.63 | CNY 7.18 | CNY 6.53 | 120.02M |
| 2026-07-10 | CNY 6.61 | -1.20% | CNY 6.63 | CNY 6.90 | CNY 6.51 | 81.01M |
| 2026-07-09 | CNY 6.69 | +3.24% | CNY 6.48 | CNY 6.91 | CNY 6.40 | 107.59M |
| 2026-07-08 | CNY 6.48 | +20.00% | CNY 5.39 | CNY 6.48 | CNY 5.36 | 88.99M |
| 2026-07-07 | CNY 5.40 | -2.35% | CNY 5.47 | CNY 5.56 | CNY 5.36 | 17.27M |
| 2026-07-06 | CNY 5.53 | -0.54% | CNY 5.57 | CNY 5.69 | CNY 5.44 | 18.85M |
| 2026-07-03 | CNY 5.56 | +0.36% | CNY 5.54 | CNY 5.62 | CNY 5.45 | 22.12M |
| 2026-07-02 | CNY 5.54 | -0.89% | CNY 5.57 | CNY 5.90 | CNY 5.51 | 35.22M |
| 2026-07-01 | CNY 5.59 | +2.76% | CNY 5.45 | CNY 5.78 | CNY 5.45 | 27.01M |
| 2026-06-30 | CNY 5.44 | +3.62% | CNY 5.23 | CNY 5.72 | CNY 5.23 | 30.98M |
| 2026-06-29 | CNY 5.25 | -0.38% | CNY 5.28 | CNY 5.30 | CNY 5.15 | 21.56M |
| 2026-06-26 | CNY 5.27 | -4.18% | CNY 5.48 | CNY 5.48 | CNY 5.27 | 23.27M |
| 2026-06-25 | CNY 5.50 | -2.65% | CNY 5.64 | CNY 5.70 | CNY 5.45 | 19.74M |
| 2026-06-24 | CNY 5.65 | -2.92% | CNY 5.85 | CNY 5.85 | CNY 5.56 | 19.96M |
| 2026-06-23 | CNY 5.82 | -1.36% | CNY 5.85 | CNY 5.98 | CNY 5.79 | 19.34M |
| 2026-06-22 | CNY 5.90 | +2.25% | CNY 5.75 | CNY 5.92 | CNY 5.55 | 26.32M |
| 2026-06-18 | CNY 5.77 | -1.20% | CNY 5.81 | CNY 5.90 | CNY 5.66 | 27.66M |
| 2026-06-17 | CNY 5.84 | -1.35% | CNY 5.87 | CNY 5.88 | CNY 5.74 | 18.26M |
| 2026-06-16 | CNY 5.92 | -0.34% | CNY 5.90 | CNY 5.95 | CNY 5.81 | 14.39M |
| 2026-06-15 | CNY 5.94 | +1.71% | CNY 5.87 | CNY 6.03 | CNY 5.80 | 15.99M |
| 2026-06-12 | CNY 5.84 | +1.39% | CNY 5.88 | CNY 5.96 | CNY 5.76 | 17.40M |
| 2026-06-11 | CNY 5.76 | -4.32% | CNY 5.97 | CNY 5.99 | CNY 5.71 | 21.28M |
| 2026-06-10 | CNY 6.02 | -2.27% | CNY 6.11 | CNY 6.19 | CNY 5.92 | 17.76M |
| 2026-06-09 | CNY 6.16 | +1.48% | CNY 6.12 | CNY 6.18 | CNY 6.00 | 13.97M |
| 2026-06-08 | CNY 6.07 | -2.88% | CNY 6.13 | CNY 6.27 | CNY 5.98 | 17.80M |
| 2026-06-05 | CNY 6.25 | +0.32% | CNY 6.23 | CNY 6.39 | CNY 6.17 | 17.42M |
| 2026-06-04 | CNY 6.23 | -2.66% | CNY 6.36 | CNY 6.40 | CNY 6.18 | 17.28M |
| 2026-06-03 | CNY 6.40 | -1.54% | CNY 6.42 | CNY 6.53 | CNY 6.34 | 18.34M |
| 2026-06-02 | CNY 6.50 | -1.81% | CNY 6.75 | CNY 6.76 | CNY 6.37 | 23.38M |
| 2026-06-01 | CNY 6.62 | +2.16% | CNY 6.46 | CNY 6.78 | CNY 6.43 | 28.36M |
| 2026-05-29 | CNY 6.48 | -4.00% | CNY 6.85 | CNY 6.85 | CNY 6.40 | 28.55M |
| 2026-05-28 | CNY 6.75 | -2.17% | CNY 6.88 | CNY 6.96 | CNY 6.60 | 31.21M |
| 2026-05-27 | CNY 6.90 | +0.73% | CNY 6.86 | CNY 7.17 | CNY 6.73 | 39.17M |
| 2026-05-26 | CNY 6.85 | -2.00% | CNY 6.95 | CNY 7.03 | CNY 6.75 | 21.44M |