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

16.55

-0.54(-3.16%)

Updated at June 03 03:04PM

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 ¥1,726.99 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,698.08, while ¥1000 invested 1 year ago would be worth ¥2,719.81. This corresponds to total returns of 72.7%, 169.81%, 171.98%, respectively, with annualized returns of 5.61%, 21.94%, 171.98%.

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
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
May 28, 2026	15.71	16.16	16.16	16.35	15.41	304.95M
May 27, 2026	16.35	15.77	15.77	16.65	15.74	293.74M
May 26, 2026	16.43	16.25	16.25	16.45	15.76	349.17M
May 25, 2026	17.46	16.78	16.78	17.66	16.66	306.16M
May 22, 2026	17.2	17.11	17.11	17.5	16.76	334.73M
May 21, 2026	17.19	17.63	17.63	18.55	17.19	414.08M
May 20, 2026	18.25	17.69	17.69	18.44	17.5	385.41M
May 19, 2026	17.73	18.6	18.6	19	17.53	507.29M
May 18, 2026	17.19	17.9	17.9	18.39	17.09	336.99M
May 15, 2026	17.5	17.66	17.66	18.49	17.5	419.63M
May 14, 2026	19.25	17.35	17.35	19.39	17.31	465.82M
May 13, 2026	18.01	18.84	18.84	18.98	17.61	454.67M
May 12, 2026	18.62	18.21	18.21	18.88	18.01	445.15M
May 11, 2026	18.88	18.93	18.93	19.65	18.59	603.38M
May 08, 2026	19.7	18.69	18.69	19.88	18.57	700.21M
May 07, 2026	18.13	19.3	19.3	19.85	17.92	764.37M
May 06, 2026	17.7	18.05	18.05	18.31	17.7	464.22M
April 30, 2026	17.22	17.12	17.12	17.58	17.02	288.25M
April 29, 2026	16.88	17.39	17.39	17.71	16.8	432.2M
April 28, 2026	17.02	16.69	16.69	17.24	16.56	344.76M
April 27, 2026	17.41	17.27	17.27	17.67	17.18	380.34M
April 24, 2026	18.08	17.4	17.4	18.37	17.25	661.34M
April 23, 2026	19.4	19	19	20.41	18.86	736.01M
April 22, 2026	18.7	19.24	19.24	19.56	18.46	579.85M
April 21, 2026	19.12	18.79	18.79	19.65	18.62	567.2M
April 20, 2026	17.93	19.53	19.53	20.69	17.65	792.28M
April 17, 2026	16.96	18	18	18.22	16.74	739.23M
April 16, 2026	16.85	17.2	17.2	17.73	16.82	613.23M
April 15, 2026	17.13	16.43	16.43	17.4	16.31	507.92M
April 14, 2026	16.93	17.27	17.27	17.48	16.8	658.48M
April 13, 2026	16.16	16.54	16.54	16.97	16	438.14M
April 10, 2026	16.67	16.49	16.49	17.09	16.44	558.11M
April 09, 2026	16.4	16.66	16.66	16.95	16.14	873.16M
April 08, 2026	14.16	16.31	16.31	16.31	14.16	584.13M
April 07, 2026	13.58	13.59	13.59	13.85	13.34	173.07M
April 03, 2026	13.97	13.37	13.37	14.02	13.31	217.37M
April 02, 2026	14.4	13.86	13.86	14.4	13.77	292.66M
April 01, 2026	15.15	14.59	14.59	15.23	14.33	395.76M
March 31, 2026	14.34	14.8	14.8	15.26	14.33	485.87M
March 30, 2026	14.04	14.4	14.4	14.4	13.92	155.2M
March 27, 2026	13.85	14.26	14.26	14.49	13.85	192.86M
March 26, 2026	14.34	14.06	14.06	14.63	13.95	151.45M
March 25, 2026	13.98	14.41	14.41	14.62	13.98	225.76M
March 24, 2026	13.96	13.92	13.92	14.03	13.5	200.05M
March 23, 2026	14.29	13.62	13.62	14.4	13.5	242.79M
March 20, 2026	15.09	14.51	14.51	15.15	14.5	190.91M
March 19, 2026	15.14	14.97	14.97	15.22	14.9	205.82M
March 18, 2026	15.48	15.48	15.48	15.57	15.14	198.78M
March 17, 2026	15.48	15.18	15.18	15.98	15.17	271.5M
March 16, 2026	14.96	15.4	15.4	15.48	14.79	293.39M
March 13, 2026	15.66	14.98	14.98	15.71	14.93	281.74M
March 12, 2026	16.2	15.66	15.66	16.3	15.57	310.63M
March 11, 2026	16.85	16.21	16.21	16.92	16.19	326.53M
March 10, 2026	16.51	16.78	16.9	17.73	16.51	315.99M
March 09, 2026	16	16.77	16.77	16.82	15.89	297.41M
March 06, 2026	16.51	16.51	16.51	16.7	16.39	196.91M
March 05, 2026	16.78	16.64	16.64	16.85	16.39	268.28M