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 ¥1,198.27 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,515.15, while ¥1000 invested 1 year ago would be worth ¥2,004.83. This corresponds to total returns of 19.83%, 151.52%, 100.48%, respectively, with annualized returns of 1.82%, 20.27%, 100.48%.

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
October 22, 2026	12.15	11.72	11.72	12.21	11.71	127.69M
October 21, 2026	12.22	12.22	12.22	12.5	12.16	126.88M
October 20, 2026	11.83	12.2	12.2	12.36	11.8	142.92M
October 19, 2026	11.71	11.94	11.94	12.09	11.66	133.64M
October 16, 2026	12.61	11.86	11.86	12.79	11.82	186.16M
October 15, 2026	12.42	12.35	12.35	13.1	12.35	202.9M
October 14, 2026	12.83	12.85	12.85	13.25	12.66	222.6M
October 13, 2026	12.41	13.04	13.04	13.32	12.22	258.42M
October 12, 2026	12.7	12.59	12.59	12.96	12.48	176.65M
October 09, 2026	12.01	12.87	12.87	13.04	11.9	232.26M
October 08, 2026	12.31	12.05	12.05	12.47	11.98	119.64M
September 30, 2026	12.91	12.37	12.37	13.05	12.35	170.17M
September 29, 2026	13.38	12.91	12.91	13.38	12.59	146.81M
September 28, 2026	13.1	12.68	12.68	13.28	12.68	162.67M
September 24, 2026	13.38	13.15	13.15	13.74	13.14	180.92M
September 23, 2026	13	13.52	13.52	13.99	13	253.03M
September 22, 2026	13	14.05	14.05	14.22	13	502.33M
September 21, 2026	13.2	13.16	13.16	13.33	13.06	167.71M
September 18, 2026	13	13.15	13.15	13.15	12.88	179.21M
September 17, 2026	12.83	12.88	12.88	13.09	12.81	142.34M
September 16, 2026	12.79	12.93	12.93	13.02	12.62	139.61M
September 15, 2026	13.09	12.79	12.79	13.15	12.76	135.39M
September 11, 2026	13.43	13.15	13.15	13.43	12.96	178.59M
September 10, 2026	13.69	13.46	13.46	13.85	13.43	149.87M
September 09, 2026	13.72	13.6	13.6	13.88	13.42	238.55M
September 08, 2026	14.01	13.98	13.98	14.5	13.9	290.83M
September 07, 2026	13.9	14.24	14.24	14.33	13.74	390.9M
September 04, 2026	13.43	13.97	13.97	15	13.4	610.96M
September 03, 2026	13.62	13.19	13.19	13.85	13.18	222.98M
September 02, 2026	13.75	13.55	13.55	14.01	13.4	281.19M
September 01, 2026	13.99	14.03	14.03	14.58	13.68	447.33M
August 31, 2026	13.12	14.1	14.1	14.35	13.12	463.92M
August 28, 2026	13.95	13.37	13.37	13.98	13.34	395.9M
August 27, 2026	13.24	13.55	13.55	13.57	13.13	227.32M
August 26, 2026	13.3	13.14	13.14	13.42	13.04	149.32M
August 25, 2026	13.16	13.33	13.33	13.42	12.92	173.59M
August 24, 2026	13.66	13.15	13.15	13.74	12.96	176.89M
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