B-SOFT Co.,Ltd. (300451.SZ) SHZ
3.84
-0.12(-3.03%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
300451.SZ Historical Return
If you invested ¥1000 in B-SOFT Co.,Ltd. (300451.SZ) 10 years ago, it would be worth ¥515.44 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥454.98, while ¥1000 invested 1 year ago would be worth ¥711.11. This corresponds to total returns of -48.46%, -54.5%, -28.89%, respectively, with annualized returns of -6.41%, -14.57%, -28.89%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
300451.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.97 | 3.84 | 3.84 | 3.98 | 3.82 | 24.77M |
| June 01, 2026 | 3.83 | 3.96 | 3.96 | 4.02 | 3.82 | 32.97M |
| May 29, 2026 | 3.91 | 3.83 | 3.83 | 4 | 3.8 | 26.9M |
| May 28, 2026 | 3.88 | 3.9 | 3.9 | 3.94 | 3.83 | 26.02M |
| May 27, 2026 | 3.98 | 3.88 | 3.88 | 4.02 | 3.87 | 22.88M |
| May 26, 2026 | 4.02 | 3.98 | 3.98 | 4.07 | 3.94 | 21.48M |
| May 25, 2026 | 4.08 | 4.06 | 4.06 | 4.14 | 4.02 | 22.85M |
| May 22, 2026 | 4.07 | 4.09 | 4.09 | 4.18 | 3.98 | 27.67M |
| May 21, 2026 | 4.25 | 4.03 | 4.03 | 4.25 | 4.03 | 28.62M |
| May 20, 2026 | 4.3 | 4.15 | 4.15 | 4.32 | 4.14 | 33.66M |
| May 19, 2026 | 4.26 | 4.33 | 4.33 | 4.37 | 4.25 | 28.53M |
| May 18, 2026 | 4.25 | 4.25 | 4.25 | 4.29 | 4.19 | 24.14M |
| May 15, 2026 | 4.25 | 4.25 | 4.25 | 4.35 | 4.22 | 28.84M |
| May 14, 2026 | 4.41 | 4.25 | 4.25 | 4.48 | 4.25 | 35.84M |
| May 13, 2026 | 4.42 | 4.41 | 4.41 | 4.43 | 4.35 | 26.68M |
| May 12, 2026 | 4.51 | 4.41 | 4.41 | 4.55 | 4.4 | 26.1M |
| May 11, 2026 | 4.52 | 4.51 | 4.51 | 4.55 | 4.45 | 40.29M |
| May 08, 2026 | 4.43 | 4.53 | 4.53 | 4.7 | 4.42 | 56.88M |
| May 07, 2026 | 4.44 | 4.41 | 4.41 | 4.45 | 4.38 | 26.08M |
| May 06, 2026 | 4.45 | 4.43 | 4.43 | 4.49 | 4.4 | 29.11M |
| April 30, 2026 | 4.4 | 4.41 | 4.41 | 4.45 | 4.36 | 20.1M |
| April 29, 2026 | 4.26 | 4.41 | 4.41 | 4.48 | 4.26 | 30.13M |
| April 28, 2026 | 4.36 | 4.34 | 4.34 | 4.4 | 4.3 | 21.28M |
| April 27, 2026 | 4.26 | 4.36 | 4.36 | 4.37 | 4.22 | 20.65M |
| April 24, 2026 | 4.3 | 4.28 | 4.28 | 4.33 | 4.23 | 22.07M |
| April 23, 2026 | 4.34 | 4.35 | 4.35 | 4.48 | 4.31 | 29.74M |
| April 22, 2026 | 4.31 | 4.35 | 4.35 | 4.35 | 4.24 | 25.31M |
| April 21, 2026 | 4.41 | 4.31 | 4.31 | 4.41 | 4.28 | 34.61M |
| April 20, 2026 | 4.46 | 4.41 | 4.41 | 4.48 | 4.36 | 40.57M |
| April 17, 2026 | 4.59 | 4.48 | 4.48 | 4.6 | 4.46 | 33.79M |
| April 16, 2026 | 4.59 | 4.61 | 4.61 | 4.64 | 4.55 | 23.19M |
| April 15, 2026 | 4.68 | 4.57 | 4.57 | 4.72 | 4.53 | 36.57M |
| April 14, 2026 | 4.68 | 4.68 | 4.68 | 4.74 | 4.62 | 19.03M |
| April 13, 2026 | 4.65 | 4.65 | 4.65 | 4.69 | 4.63 | 18.95M |
| April 10, 2026 | 4.7 | 4.7 | 4.7 | 4.78 | 4.69 | 18.77M |
| April 09, 2026 | 4.8 | 4.69 | 4.69 | 4.81 | 4.67 | 28.74M |
| April 08, 2026 | 4.74 | 4.85 | 4.85 | 4.86 | 4.7 | 30.64M |
| April 07, 2026 | 4.61 | 4.63 | 4.63 | 4.67 | 4.59 | 12.71M |
| April 03, 2026 | 4.81 | 4.6 | 4.6 | 4.85 | 4.59 | 24.6M |
| April 02, 2026 | 4.74 | 4.8 | 4.8 | 4.94 | 4.7 | 41.01M |
| April 01, 2026 | 4.78 | 4.74 | 4.74 | 4.82 | 4.68 | 18.76M |
| March 31, 2026 | 4.53 | 4.7 | 4.7 | 4.88 | 4.53 | 19.91M |
| March 30, 2026 | 4.6 | 4.8 | 4.8 | 4.8 | 4.59 | 28.5M |
| March 27, 2026 | 4.53 | 4.67 | 4.67 | 4.68 | 4.45 | 25.02M |
| March 26, 2026 | 4.61 | 4.57 | 4.57 | 4.8 | 4.57 | 36.65M |
| March 25, 2026 | 4.61 | 4.63 | 4.63 | 4.67 | 4.61 | 22.19M |
| March 24, 2026 | 4.55 | 4.59 | 4.59 | 4.6 | 4.45 | 25.07M |
| March 23, 2026 | 4.68 | 4.45 | 4.45 | 4.68 | 4.4 | 33.96M |
| March 20, 2026 | 4.95 | 4.76 | 4.76 | 4.98 | 4.76 | 25.17M |
| March 19, 2026 | 4.97 | 4.93 | 4.93 | 5.01 | 4.91 | 20.01M |
| March 18, 2026 | 4.98 | 5.04 | 5.04 | 5.05 | 4.95 | 17.98M |
| March 17, 2026 | 5.06 | 4.96 | 4.96 | 5.09 | 4.96 | 25.06M |
| March 16, 2026 | 5.01 | 5.05 | 5.05 | 5.07 | 4.98 | 26.12M |
| March 13, 2026 | 5.05 | 4.98 | 4.98 | 5.07 | 4.98 | 21.11M |
| March 12, 2026 | 5.05 | 5.06 | 5.06 | 5.11 | 5.03 | 18.24M |
| March 11, 2026 | 5.12 | 5.06 | 5.06 | 5.14 | 5.05 | 22.71M |
| March 10, 2026 | 4.95 | 5.09 | 5.14 | 5.23 | 4.95 | 19.67M |
| March 09, 2026 | 5 | 5.1 | 5.1 | 5.12 | 4.96 | 29.82M |
| March 06, 2026 | 4.95 | 5.08 | 5.08 | 5.09 | 4.95 | 24.97M |
| March 05, 2026 | 5.08 | 5 | 5 | 5.11 | 4.99 | 35.42M |
