Beijing VRV Software Corporation Limited (300352.SZ) SHZ
3.22
-0.14(-4.17%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
300352.SZ Historical Return
If you invested ¥1000 in Beijing VRV Software Corporation Limited (300352.SZ) 10 years ago, it would be worth ¥469.83 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 ¥602.21, while ¥1000 invested 1 year ago would be worth ¥625.24. This corresponds to total returns of -53.02%, -39.78%, -37.48%, respectively, with annualized returns of -7.27%, -9.64%, -37.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
300352.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.3 | 3.36 | 3.36 | 3.41 | 3.28 | 42.47M |
| June 01, 2026 | 3.11 | 3.3 | 3.3 | 3.3 | 3.08 | 43.83M |
| May 29, 2026 | 3.09 | 3.11 | 3.11 | 3.22 | 3.05 | 36.7M |
| May 28, 2026 | 3.03 | 3.1 | 3.1 | 3.14 | 3.03 | 33.39M |
| May 27, 2026 | 3.12 | 3.03 | 3.03 | 3.18 | 2.99 | 46.73M |
| May 26, 2026 | 3.24 | 3.14 | 3.14 | 3.29 | 3.11 | 45.46M |
| May 25, 2026 | 3.4 | 3.31 | 3.31 | 3.47 | 3.31 | 39.53M |
| May 22, 2026 | 3.42 | 3.46 | 3.46 | 3.54 | 3.37 | 34.51M |
| May 21, 2026 | 3.2 | 3.38 | 3.38 | 3.56 | 3.2 | 49.06M |
| May 20, 2026 | 3.41 | 3.35 | 3.35 | 3.48 | 3.33 | 41.52M |
| May 19, 2026 | 3.17 | 3.46 | 3.46 | 3.47 | 3.16 | 66.61M |
| May 18, 2026 | 3.2 | 3.2 | 3.2 | 3.22 | 3.06 | 51.17M |
| May 15, 2026 | 3.47 | 3.25 | 3.25 | 3.52 | 3.22 | 66.91M |
| May 14, 2026 | 3.72 | 3.49 | 3.49 | 3.74 | 3.47 | 67.95M |
| May 13, 2026 | 3.66 | 3.73 | 3.73 | 3.78 | 3.66 | 46.63M |
| May 12, 2026 | 3.8 | 3.66 | 3.66 | 3.82 | 3.65 | 80.78M |
| May 11, 2026 | 3.74 | 3.83 | 3.83 | 3.9 | 3.73 | 103.43M |
| May 08, 2026 | 3.9 | 3.82 | 3.82 | 4.11 | 3.73 | 229.75M |
| May 07, 2026 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 22.44M |
| May 06, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 6.23M |
| April 29, 2026 | 6.36 | 7.19 | 7.19 | 7.35 | 6.15 | 169.96M |
| April 28, 2026 | 6.9 | 6.96 | 6.96 | 7.12 | 6.79 | 55.11M |
| April 27, 2026 | 7.23 | 7.09 | 7.09 | 7.32 | 7.07 | 53.19M |
| April 24, 2026 | 7.27 | 7.28 | 7.28 | 7.7 | 7.2 | 55.51M |
| April 23, 2026 | 7.42 | 7.26 | 7.26 | 7.55 | 7.14 | 58.9M |
| April 22, 2026 | 7.4 | 7.41 | 7.41 | 7.48 | 7.34 | 44.3M |
| April 21, 2026 | 7.57 | 7.45 | 7.45 | 7.65 | 7.37 | 59.2M |
| April 20, 2026 | 7.82 | 7.63 | 7.63 | 7.92 | 7.5 | 86.82M |
| April 17, 2026 | 7.73 | 7.88 | 7.88 | 7.97 | 7.66 | 99.13M |
| April 16, 2026 | 7.02 | 7.81 | 7.81 | 7.85 | 6.96 | 131.33M |
| April 15, 2026 | 7.19 | 7.01 | 7.01 | 7.24 | 6.98 | 51.3M |
| April 14, 2026 | 7.05 | 7.19 | 7.19 | 7.29 | 6.98 | 72.23M |
| April 13, 2026 | 6.95 | 7.03 | 7.03 | 7.05 | 6.82 | 55.5M |
| April 10, 2026 | 7.01 | 7.12 | 7.12 | 7.18 | 6.94 | 69.01M |
| April 09, 2026 | 6.78 | 6.93 | 6.93 | 7.1 | 6.77 | 69.73M |
| April 08, 2026 | 6.55 | 6.88 | 6.88 | 6.89 | 6.55 | 67.27M |
| April 07, 2026 | 6.41 | 6.41 | 6.41 | 6.51 | 6.36 | 27M |
| April 03, 2026 | 6.69 | 6.4 | 6.4 | 6.73 | 6.39 | 40.63M |
| April 02, 2026 | 6.43 | 6.62 | 6.62 | 6.67 | 6.36 | 58.12M |
| April 01, 2026 | 6.45 | 6.49 | 6.49 | 6.5 | 6.39 | 47.31M |
| March 31, 2026 | 6.33 | 6.33 | 6.33 | 6.48 | 6.27 | 55.75M |
| March 30, 2026 | 6.21 | 6.33 | 6.33 | 6.39 | 6.05 | 47.62M |
| March 27, 2026 | 5.97 | 6.33 | 6.33 | 6.42 | 5.94 | 62.38M |
| March 26, 2026 | 6.3 | 6.04 | 6.04 | 6.3 | 5.98 | 60.59M |
| March 25, 2026 | 6.32 | 6.33 | 6.33 | 6.47 | 6.28 | 53.05M |
| March 24, 2026 | 6.28 | 6.29 | 6.29 | 6.31 | 6.08 | 46.62M |
| March 23, 2026 | 6.33 | 6.15 | 6.15 | 6.5 | 6.06 | 68.26M |
| March 20, 2026 | 6.9 | 6.52 | 6.52 | 6.99 | 6.52 | 68.41M |
| March 19, 2026 | 6.89 | 6.86 | 6.86 | 7.01 | 6.78 | 64.11M |
| March 18, 2026 | 6.85 | 7.08 | 7.08 | 7.12 | 6.82 | 80.1M |
| March 17, 2026 | 7.54 | 6.8 | 6.8 | 7.54 | 6.8 | 88.63M |
| March 16, 2026 | 7.1 | 7.2 | 7.2 | 7.45 | 6.92 | 102.46M |
| March 13, 2026 | 7.54 | 7.1 | 7.1 | 7.54 | 7.07 | 126.97M |
| March 12, 2026 | 7.66 | 7.68 | 7.68 | 8 | 7.58 | 161.17M |
| March 11, 2026 | 8 | 7.85 | 7.85 | 8.26 | 7.66 | 212.91M |
| March 10, 2026 | 6.6 | 7.57 | 7.73 | 8.28 | 6.6 | 179.33M |
| March 09, 2026 | 6.86 | 7.58 | 7.58 | 7.86 | 6.81 | 242.57M |
| March 06, 2026 | 6.6 | 6.81 | 6.81 | 6.9 | 6.58 | 49.05M |
| March 05, 2026 | 6.76 | 6.66 | 6.66 | 6.82 | 6.62 | 47.26M |
| March 04, 2026 | 6.86 | 6.6 | 6.63 | 6.86 | 6.49 | 32.42M |
