SHE:300369 - Nsfocus Technologies Group Co Ltd Nsfocus Information Technology
Sector: Information Technology, Industry: Systems Software
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
11 Nov 2014 CNY 14.1802 14.1802 13.1762 13.4602 13.4602 -0.716 (-5.05%) 7,586,256
10 Nov 2014 CNY 14.3222 14.4662 14.0602 14.1762 14.1762 -0.214 (-1.49%) 4,918,201
7 Nov 2014 CNY 14.3602 14.8603 14.2102 14.3902 14.3902 +0.19 (+1.34%) 6,679,386
6 Nov 2014 CNY 14.2802 14.3762 13.9742 14.2002 14.2002 0.0 (0.0%) 4,482,728
5 Nov 2014 CNY 14.0042 14.2222 14.0042 14.2002 14.2002 +0.102 (+0.72%) 2,257,656
4 Nov 2014 CNY 14.5023 14.5363 13.8562 14.0982 14.0982 -0.438 (-3.01%) 6,605,707
3 Nov 2014 CNY 14.5943 14.8003 14.5203 14.5363 14.5363 -0.054 (-0.37%) 4,114,135
31 Oct 2014 CNY 14.7483 14.7923 14.5003 14.5903 14.5903 -0.144 (-0.98%) 3,455,796
30 Oct 2014 CNY 14.7803 14.9283 14.5003 14.7343 14.7343 -0.046 (-0.31%) 5,890,759
29 Oct 2014 CNY 14.4542 14.9203 14.4362 14.7803 14.7803 +0.356 (+2.47%) 6,483,809
28 Oct 2014 CNY 13.9762 14.4282 13.8522 14.4242 14.4242 +0.626 (+4.54%) 4,566,517
27 Oct 2014 CNY 13.9102 13.9102 13.5602 13.7982 13.7982 -0.196 (-1.40%) 3,365,337
24 Oct 2014 CNY 14.1202 14.2242 13.8622 13.9942 13.9942 +0.002 (+0.01%) 3,039,318
23 Oct 2014 CNY 14.3842 14.3842 13.7602 13.9922 13.9922 -0.518 (-3.57%) 7,027,730
22 Oct 2014 CNY 15.1003 15.1963 14.4603 14.5103 14.5103 -0.59 (-3.91%) 6,604,612
21 Oct 2014 CNY 14.9363 15.1523 14.8203 15.1003 15.1003 +0.192 (+1.29%) 6,280,058
20 Oct 2014 CNY 14.7403 15.0943 14.7403 14.9083 14.9083 +0.008 (+0.05%) 6,166,645
17 Oct 2014 CNY 14.4022 15.0943 14.2402 14.9003 14.9003 +0.264 (+1.80%) 7,010,860
16 Oct 2014 CNY 14.6003 15.3143 14.4703 14.6363 14.6363 +0.166 (+1.15%) 13,473,445
15 Oct 2014 CNY 14.1182 14.5603 13.9382 14.4703 14.4703 +0.49 (+3.51%) 8,458,766
14 Oct 2014 CNY 14.3102 14.5163 13.8122 13.9802 13.9802 -0.446 (-3.09%) 8,626,588
13 Oct 2014 CNY 14.4002 14.7003 14.2402 14.4262 14.4262 +0.156 (+1.09%) 10,042,094
10 Oct 2014 CNY 14.6783 15.2003 14.0662 14.2702 14.2702 -0.59 (-3.97%) 17,328,915
9 Oct 2014 CNY 16.3103 16.3103 14.8363 14.8603 14.8603 +0.032 (+0.22%) 27,135,048
8 Oct 2014 CNY 14.8283 14.8283 14.8283 14.8283 14.8283 +1.348 (+10.00%) 244,765
30 Sep 2014 CNY 13.4802 13.4802 13.4802 13.4802 13.4802 +1.226 (+10.00%) 208,441
29 Sep 2014 CNY 12.2542 12.2542 12.2542 12.2542 12.2542 0.0 (0.0%) 0
26 Sep 2014 CNY 12.2542 12.2542 12.2542 12.2542 12.2542 0.0 (0.0%) 0
25 Sep 2014 CNY 12.2542 12.2542 12.2542 12.2542 12.2542 0.0 (0.0%) 0
24 Sep 2014 CNY 12.2542 12.2542 12.2542 12.2542 12.2542 0.0 (0.0%) 0



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms