Foshan Blue Rocket Electronics Co., Ltd. Class A 301348
SZSE · China · Electronic Technology
CNY 21.64-0.60 (-2.70%)
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 21.64 | -2.70% | CNY 22.27 | CNY 22.61 | CNY 21.56 | 4.68M |
| 2026-09-29 | CNY 22.24 | +1.32% | CNY 21.84 | CNY 22.64 | CNY 21.84 | 4.86M |
| 2026-09-28 | CNY 21.95 | -2.70% | CNY 22.45 | CNY 22.75 | CNY 21.84 | 6.22M |
| 2026-09-24 | CNY 22.56 | -0.66% | CNY 22.58 | CNY 23.00 | CNY 22.47 | 6.36M |
| 2026-09-23 | CNY 22.71 | +1.38% | CNY 22.35 | CNY 22.85 | CNY 22.24 | 7.34M |
| 2026-09-22 | CNY 22.40 | -0.49% | CNY 22.93 | CNY 22.98 | CNY 22.30 | 7.08M |
| 2026-09-21 | CNY 22.51 | +0.58% | CNY 22.40 | CNY 22.63 | CNY 22.32 | 6.78M |
| 2026-09-18 | CNY 22.38 | +2.71% | CNY 22.13 | CNY 22.58 | CNY 22.10 | 9.43M |
| 2026-09-17 | CNY 21.79 | -0.86% | CNY 21.85 | CNY 22.29 | CNY 21.70 | 7.73M |
| 2026-09-16 | CNY 21.98 | +4.07% | CNY 20.90 | CNY 22.07 | CNY 20.86 | 10.05M |
| 2026-09-15 | CNY 21.12 | +2.97% | CNY 20.40 | CNY 21.41 | CNY 20.40 | 8.09M |
| 2026-09-14 | CNY 20.51 | +0.24% | CNY 20.14 | CNY 20.62 | CNY 20.05 | 3.80M |
| 2026-09-11 | CNY 20.46 | -1.40% | CNY 20.60 | CNY 20.60 | CNY 19.80 | 5.98M |
| 2026-09-10 | CNY 20.75 | -0.72% | CNY 20.70 | CNY 21.10 | CNY 20.58 | 4.04M |
| 2026-09-09 | CNY 20.90 | -1.04% | CNY 21.10 | CNY 21.53 | CNY 20.80 | 5.15M |
| 2026-09-08 | CNY 21.12 | -0.80% | CNY 21.29 | CNY 21.50 | CNY 21.06 | 5.31M |
| 2026-09-07 | CNY 21.29 | +1.24% | CNY 21.18 | CNY 21.52 | CNY 21.13 | 5.47M |
| 2026-09-04 | CNY 21.03 | -2.32% | CNY 21.76 | CNY 21.92 | CNY 20.87 | 6.32M |
| 2026-09-03 | CNY 21.53 | +0.09% | CNY 21.73 | CNY 21.77 | CNY 21.23 | 5.50M |
| 2026-09-02 | CNY 21.51 | -0.88% | CNY 21.44 | CNY 21.65 | CNY 21.27 | 4.94M |
| 2026-09-01 | CNY 21.70 | -0.69% | CNY 21.75 | CNY 21.88 | CNY 21.42 | 5.68M |
| 2026-08-31 | CNY 21.85 | +1.96% | CNY 21.00 | CNY 21.92 | CNY 20.94 | 6.55M |
| 2026-08-28 | CNY 21.43 | -0.97% | CNY 21.52 | CNY 21.98 | CNY 21.41 | 8.23M |
| 2026-08-27 | CNY 21.64 | +5.30% | CNY 21.13 | CNY 21.64 | CNY 20.94 | 12.26M |
| 2026-08-26 | CNY 20.55 | -1.39% | CNY 20.91 | CNY 20.92 | CNY 20.39 | 5.35M |
| 2026-08-25 | CNY 20.84 | +1.41% | CNY 20.30 | CNY 20.96 | CNY 19.86 | 6.37M |
| 2026-08-24 | CNY 20.55 | -1.44% | CNY 20.84 | CNY 20.88 | CNY 20.07 | 6.10M |
| 2026-08-21 | CNY 20.85 | +0.29% | CNY 20.50 | CNY 20.94 | CNY 20.34 | 6.65M |
| 2026-08-20 | CNY 20.79 | -0.05% | CNY 21.15 | CNY 21.36 | CNY 20.61 | 8.58M |
| 2026-08-19 | CNY 20.80 | -6.14% | CNY 21.51 | CNY 21.96 | CNY 20.72 | 12.48M |
| 2026-08-18 | CNY 22.16 | -0.94% | CNY 22.28 | CNY 22.99 | CNY 21.60 | 15.07M |
| 2026-08-17 | CNY 22.37 | -0.45% | CNY 22.28 | CNY 22.60 | CNY 21.76 | 20.93M |
| 2026-08-14 | CNY 22.47 | +11.51% | CNY 20.83 | CNY 23.80 | CNY 20.56 | 31.12M |
| 2026-08-13 | CNY 20.15 | -2.70% | CNY 20.89 | CNY 21.05 | CNY 20.14 | 8.71M |
| 2026-08-12 | CNY 20.71 | +1.57% | CNY 20.47 | CNY 20.75 | CNY 20.40 | 6.22M |
| 2026-08-11 | CNY 20.39 | -1.21% | CNY 20.55 | CNY 20.71 | CNY 20.27 | 5.94M |
| 2026-08-10 | CNY 20.64 | +0.44% | CNY 20.59 | CNY 20.68 | CNY 20.13 | 8.95M |
| 2026-08-07 | CNY 20.55 | +3.47% | CNY 19.85 | CNY 20.55 | CNY 19.61 | 13.54M |
| 2026-08-06 | CNY 19.86 | +0.56% | CNY 19.30 | CNY 20.12 | CNY 19.21 | 13.30M |
| 2026-08-05 | CNY 19.75 | +3.19% | CNY 18.90 | CNY 19.84 | CNY 18.88 | 13.77M |
| 2026-08-04 | CNY 19.14 | +3.68% | CNY 18.66 | CNY 19.23 | CNY 18.49 | 12.05M |
| 2026-08-03 | CNY 18.46 | +2.05% | CNY 18.05 | CNY 18.46 | CNY 17.83 | 9.18M |
| 2026-07-31 | CNY 18.09 | +4.15% | CNY 18.37 | CNY 18.76 | CNY 18.08 | 13.50M |
| 2026-07-30 | CNY 17.37 | -4.30% | CNY 17.91 | CNY 18.10 | CNY 17.21 | 9.47M |
| 2026-07-29 | CNY 18.15 | +0.61% | CNY 17.90 | CNY 18.18 | CNY 17.37 | 10.36M |
| 2026-07-28 | CNY 18.04 | -2.91% | CNY 18.34 | CNY 18.75 | CNY 17.93 | 8.81M |
| 2026-07-27 | CNY 18.58 | +2.48% | CNY 18.00 | CNY 18.61 | CNY 17.61 | 8.52M |
| 2026-07-24 | CNY 18.13 | -1.73% | CNY 18.08 | CNY 18.66 | CNY 17.92 | 8.17M |
| 2026-07-23 | CNY 18.45 | -0.16% | CNY 18.47 | CNY 18.63 | CNY 17.89 | 9.57M |
| 2026-07-22 | CNY 18.48 | -2.74% | CNY 18.50 | CNY 19.29 | CNY 18.36 | 13.37M |
| 2026-07-21 | CNY 19.00 | +6.56% | CNY 17.93 | CNY 19.15 | CNY 16.45 | 17.45M |
| 2026-07-20 | CNY 17.83 | -7.18% | CNY 19.68 | CNY 19.78 | CNY 17.31 | 14.66M |
| 2026-07-17 | CNY 19.21 | -10.53% | CNY 21.25 | CNY 21.70 | CNY 19.12 | 16.18M |
| 2026-07-16 | CNY 21.47 | -7.97% | CNY 22.68 | CNY 23.19 | CNY 21.36 | 18.23M |
| 2026-07-15 | CNY 23.33 | -6.38% | CNY 25.00 | CNY 25.19 | CNY 23.23 | 13.78M |
| 2026-07-14 | CNY 24.92 | -2.12% | CNY 25.11 | CNY 25.58 | CNY 23.50 | 15.08M |
| 2026-07-13 | CNY 25.46 | -6.88% | CNY 27.00 | CNY 27.41 | CNY 25.29 | 16.51M |
| 2026-07-10 | CNY 27.34 | -3.02% | CNY 28.12 | CNY 29.20 | CNY 27.20 | 23.67M |
| 2026-07-09 | CNY 28.19 | +10.12% | CNY 25.82 | CNY 28.49 | CNY 25.54 | 23.41M |
| 2026-07-08 | CNY 25.60 | -3.21% | CNY 26.30 | CNY 26.93 | CNY 24.68 | 14.28M |
| 2026-07-07 | CNY 26.45 | +0.53% | CNY 26.08 | CNY 27.00 | CNY 25.94 | 13.91M |
| 2026-07-06 | CNY 26.31 | -1.83% | CNY 27.07 | CNY 27.85 | CNY 25.57 | 16.07M |
| 2026-07-03 | CNY 26.80 | -5.60% | CNY 27.68 | CNY 27.99 | CNY 26.50 | 19.59M |
| 2026-07-02 | CNY 28.39 | -3.60% | CNY 28.53 | CNY 29.67 | CNY 27.38 | 20.37M |
| 2026-07-01 | CNY 29.45 | -6.74% | CNY 30.99 | CNY 31.38 | CNY 29.08 | 28.42M |
| 2026-06-30 | CNY 31.58 | -0.57% | CNY 32.12 | CNY 32.26 | CNY 30.60 | 25.88M |
| 2026-06-29 | CNY 31.76 | +2.82% | CNY 31.06 | CNY 32.49 | CNY 28.98 | 29.19M |
| 2026-06-26 | CNY 30.89 | +3.55% | CNY 29.30 | CNY 31.46 | CNY 28.80 | 27.52M |
| 2026-06-25 | CNY 29.83 | -3.09% | CNY 30.48 | CNY 30.80 | CNY 29.27 | 23.71M |
| 2026-06-24 | CNY 30.78 | +2.77% | CNY 29.05 | CNY 31.20 | CNY 28.15 | 32.36M |
| 2026-06-23 | CNY 29.95 | +4.25% | CNY 28.28 | CNY 30.00 | CNY 27.77 | 27.47M |
| 2026-06-22 | CNY 28.73 | +1.88% | CNY 28.29 | CNY 29.20 | CNY 28.16 | 19.72M |
| 2026-06-18 | CNY 28.20 | -3.29% | CNY 28.87 | CNY 28.99 | CNY 28.13 | 19.76M |
| 2026-06-17 | CNY 29.16 | +1.78% | CNY 28.00 | CNY 29.42 | CNY 27.65 | 25.67M |
| 2026-06-16 | CNY 28.65 | -4.63% | CNY 29.01 | CNY 29.19 | CNY 28.28 | 30.54M |
| 2026-06-15 | CNY 30.04 | +0.07% | CNY 31.50 | CNY 31.70 | CNY 27.86 | 46.39M |
| 2026-06-12 | CNY 30.02 | +19.98% | CNY 29.38 | CNY 30.02 | CNY 28.01 | 20.29M |
| 2026-06-11 | CNY 25.02 | +2.88% | CNY 24.01 | CNY 25.25 | CNY 23.92 | 13.86M |
| 2026-06-10 | CNY 24.32 | -1.14% | CNY 24.24 | CNY 25.06 | CNY 23.86 | 11.54M |
| 2026-06-09 | CNY 24.60 | +7.19% | CNY 23.47 | CNY 24.66 | CNY 23.03 | 14.06M |
| 2026-06-08 | CNY 22.95 | -6.25% | CNY 23.51 | CNY 24.12 | CNY 22.67 | 11.21M |
| 2026-06-05 | CNY 24.48 | -0.61% | CNY 24.27 | CNY 25.15 | CNY 23.37 | 12.82M |
| 2026-06-04 | CNY 24.63 | -0.69% | CNY 24.35 | CNY 25.18 | CNY 24.13 | 11.28M |
| 2026-06-03 | CNY 24.80 | +1.18% | CNY 24.61 | CNY 25.55 | CNY 24.43 | 13.78M |
| 2026-06-02 | CNY 24.51 | -3.05% | CNY 25.19 | CNY 25.59 | CNY 24.31 | 14.09M |
| 2026-06-01 | CNY 25.28 | -1.48% | CNY 25.60 | CNY 26.58 | CNY 25.26 | 15.10M |
| 2026-05-29 | CNY 25.66 | -7.66% | CNY 27.95 | CNY 28.45 | CNY 25.33 | 22.61M |
| 2026-05-28 | CNY 27.79 | -0.25% | CNY 27.37 | CNY 28.29 | CNY 26.53 | 18.06M |
| 2026-05-27 | CNY 27.86 | -8.36% | CNY 30.10 | CNY 30.86 | CNY 27.86 | 24.39M |
| 2026-05-26 | CNY 30.40 | -3.86% | CNY 31.00 | CNY 31.04 | CNY 29.11 | 28.73M |