BlueFocus Intelligent Communications Group Co., Ltd. (300058.SZ) SHZ

Currency In CNY

300058.SZ Historical Return

If you invested ¥1000 in BlueFocus Intelligent Communications Group Co., Ltd. (300058.SZ) 10 years ago, it would be worth ¥1,290.57 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,425.53, while ¥1000 invested 1 year ago would be worth ¥1,858.7. This corresponds to total returns of 29.06%, 142.55%, 85.87%, respectively, with annualized returns of 2.58%, 19.39%, 85.87%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300058.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	13.61	13.68	13.68	13.72	13.26	166.91M
August 20, 2026	13.93	13.64	13.64	14.07	13.53	216.62M
August 19, 2026	14.81	13.74	13.74	14.9	13.71	314.98M
August 18, 2026	15.21	14.81	14.81	15.35	14.65	292.44M
August 17, 2026	15	15.4	15.4	15.46	14.8	344.35M
August 14, 2026	15.37	15.1	15.1	15.94	14.72	495.73M
August 13, 2026	16	15.25	15.25	16.98	15.25	735.76M
August 12, 2026	15.72	15.89	15.89	16.29	15.4	475.48M
August 11, 2026	16.08	15.6	15.6	16.1	15.52	414.75M
August 10, 2026	15.71	16.08	16.08	16.38	15.34	553.7M
August 07, 2026	15.08	15.88	15.88	15.96	14.63	669.71M
August 06, 2026	15.42	15.34	15.34	15.75	14.86	581.42M
August 05, 2026	15.24	15.73	15.73	16.07	15.23	712.67M
August 04, 2026	14.82	15.72	15.72	16.1	14.65	776.08M
August 03, 2026	14.26	14.72	14.72	15.37	14.01	822.63M
July 31, 2026	11.88	14.35	14.35	14.35	11.88	634.37M
July 30, 2026	11.61	11.96	11.96	12.66	11.61	355.13M
July 29, 2026	11.85	11.78	11.78	12.05	11.42	212.06M
July 28, 2026	11.68	11.77	11.77	12.32	11.64	228.5M
July 27, 2026	11.17	11.83	11.83	11.85	11.08	235.48M
July 24, 2026	11.6	11.21	11.21	11.65	11.2	208.14M
July 23, 2026	11.98	11.95	11.95	12.21	11.76	185.89M
July 22, 2026	12.3	11.98	11.98	12.53	11.88	255.95M
July 21, 2026	12.02	12.59	12.59	12.6	11.42	326.57M
July 20, 2026	12.23	12.14	12.14	12.64	11.65	301.65M
July 17, 2026	13	12.14	12.14	13.73	12.1	384.24M
July 16, 2026	12.76	13.23	13.23	13.47	12.5	367.69M
July 15, 2026	12.5	12.68	12.68	13.14	12.42	272.89M
July 14, 2026	12.75	12.42	12.42	12.96	11.86	253.09M
July 13, 2026	13.53	12.78	12.78	13.93	12.73	301.44M
July 10, 2026	12.65	13.81	13.81	14.78	12.59	554.9M
July 09, 2026	12.28	12.93	12.93	13.19	12.12	300.44M
July 08, 2026	12.24	12.46	12.46	12.73	12	213.28M
July 07, 2026	12.44	12.3	12.3	12.74	12.2	174.55M
July 06, 2026	13.12	12.48	12.48	13.42	12.47	259.18M
July 03, 2026	13.69	13.2	13.2	13.82	13.15	354.29M
July 02, 2026	14.61	14.23	14.23	15.18	13.78	530.91M
July 01, 2026	13.76	13.92	13.92	14.3	13.62	262.91M
June 30, 2026	13.33	13.76	13.76	13.83	13.11	216.2M
June 29, 2026	13.52	13.22	13.22	13.94	13.01	221.7M
June 26, 2026	14.01	13.41	13.41	14.15	13.41	247.74M
June 25, 2026	14.55	14.1	14.1	14.65	14	279.23M
June 24, 2026	14.7	14.75	14.75	15.05	14.33	214.47M
June 23, 2026	15.71	14.78	14.78	15.9	14.71	348.9M
June 22, 2026	14.99	16.02	16.02	16.12	14.89	399.61M
June 18, 2026	14.85	15.25	15.25	15.6	14.65	316.27M
June 17, 2026	14.88	14.95	14.95	15.03	14.74	190.89M
June 16, 2026	15	15.08	15.08	15.34	14.73	223.99M
June 15, 2026	14.63	15.07	15.07	15.15	14.63	237.99M
June 12, 2026	14.59	14.36	14.36	14.97	14.31	202.15M
June 11, 2026	15.2	14.41	14.41	15.2	14.23	193.95M
June 10, 2026	15.19	14.75	14.75	15.47	14.61	236.01M
June 09, 2026	15.2	15.56	15.56	15.7	14.81	243.14M
June 08, 2026	14.61	15.05	15.05	15.73	14.57	250.03M
June 05, 2026	16.16	15.49	15.49	16.35	15.38	277.15M
June 04, 2026	16.2	15.91	15.91	16.22	15.72	279M
June 03, 2026	16.65	16.55	16.55	16.99	16.04	349.02M
June 02, 2026	17.72	17.09	17.09	17.73	16.66	449.41M
June 01, 2026	16.83	17.96	17.96	18.3	16.65	601.94M
May 29, 2026	16.7	16.7	16.7	17.31	16.46	477.41M