14-day Premium Trial Subscription Try For FreeTry Free
¥6.50
-0.120 (-1.81%)
At Close: Apr 30, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥5.92 ¥7.48 Tuesday, 30th Apr 2024 300058.SZ stock ended at ¥6.50. This is 1.81% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 5.73% from a day low at ¥6.28 to a day high of ¥6.64.
90 days ¥5.12 ¥8.35
52 weeks ¥5.12 ¥14.90

Historical BlueFocus Intelligent Communications Group Co., Ltd. prices

Date Open High Low Close Volume
Apr 30, 2024 ¥6.28 ¥6.64 ¥6.28 ¥6.50 61 915 600
Apr 29, 2024 ¥6.28 ¥6.68 ¥6.28 ¥6.62 70 394 255
Apr 26, 2024 ¥6.27 ¥6.49 ¥6.27 ¥6.43 80 440 026
Apr 25, 2024 ¥6.27 ¥6.31 ¥6.15 ¥6.24 55 098 459
Apr 24, 2024 ¥6.27 ¥6.30 ¥6.00 ¥6.29 70 017 292
Apr 23, 2024 ¥6.27 ¥6.27 ¥6.01 ¥6.03 45 956 000
Apr 22, 2024 ¥6.27 ¥6.27 ¥5.93 ¥6.01 57 633 921
Apr 19, 2024 ¥6.50 ¥6.50 ¥6.16 ¥6.18 45 410 934
Apr 18, 2024 ¥6.50 ¥6.50 ¥6.24 ¥6.30 55 798 006
Apr 17, 2024 ¥6.50 ¥6.50 ¥6.05 ¥6.40 76 481 880
Apr 16, 2024 ¥6.50 ¥6.50 ¥5.92 ¥5.93 67 948 314
Apr 15, 2024 ¥6.50 ¥6.50 ¥6.15 ¥6.26 61 417 297
Apr 12, 2024 ¥7.07 ¥7.07 ¥6.40 ¥6.42 45 648 632
Apr 11, 2024 ¥7.07 ¥7.07 ¥6.40 ¥6.54 63 536 163
Apr 10, 2024 ¥7.07 ¥7.07 ¥6.41 ¥6.47 71 804 378
Apr 09, 2024 ¥7.07 ¥7.07 ¥6.68 ¥6.76 45 028 303
Apr 08, 2024 ¥7.07 ¥7.07 ¥6.68 ¥6.68 53 378 345
Apr 03, 2024 ¥7.16 ¥7.16 ¥6.84 ¥6.86 73 973 864
Apr 02, 2024 ¥7.16 ¥7.33 ¥7.06 ¥7.12 72 487 429
Apr 01, 2024 ¥7.16 ¥7.48 ¥7.16 ¥7.35 69 519 390
Mar 29, 2024 ¥7.60 ¥7.60 ¥7.01 ¥7.14 65 950 805
Mar 28, 2024 ¥7.60 ¥7.60 ¥6.93 ¥7.21 99 664 678
Mar 27, 2024 ¥7.60 ¥7.60 ¥6.98 ¥6.98 111 561 908
Mar 26, 2024 ¥7.60 ¥7.78 ¥7.31 ¥7.39 115 029 267
Mar 25, 2024 ¥8.20 ¥8.25 ¥7.65 ¥7.67 178 485 770
Click to get the best stock tips daily for free!

About BlueFocus Intelligent Communications Group Co., Ltd.

BlueFocus Intelligent Communications Group Co. Ltd. BlueFocus Intelligent Communications Group Co., Ltd. provides marketing and brand management services in China and internationally. It offers marketing and brand management services across various disciplines, including strategy, digital, advertising, media, social, PR, design, branding, CRM, data, e-commerce, and mobile solutions to various multinational companies and Chinese enterprises, such as IT, automobile, consumer goods, real estate, fina... 300058.SZ Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT