B-SOFT Co.,Ltd. (300451.SZ) SHZ
Currency In CNY
AD
- 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 ¥463.09 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 ¥463.09, while ¥1000 invested 1 year ago would be worth ¥607.39. This corresponds to total returns of -53.69%, -53.69%, -39.26%, respectively, with annualized returns of -7.41%, -14.27%, -39.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300451.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3.48 | 3.45 | 3.45 | 3.49 | 3.4 | 20.42M |
| August 20, 2026 | 3.43 | 3.53 | 3.53 | 3.59 | 3.39 | 34.79M |
| August 19, 2026 | 3.53 | 3.38 | 3.38 | 3.53 | 3.38 | 20.4M |
| August 18, 2026 | 3.63 | 3.53 | 3.53 | 3.63 | 3.48 | 23.26M |
| August 17, 2026 | 3.61 | 3.61 | 3.61 | 3.63 | 3.52 | 17.29M |
| August 14, 2026 | 3.67 | 3.64 | 3.64 | 3.71 | 3.57 | 23.58M |
| August 13, 2026 | 3.71 | 3.67 | 3.67 | 3.76 | 3.65 | 25.62M |
| August 12, 2026 | 3.7 | 3.73 | 3.73 | 3.75 | 3.64 | 25.68M |
| August 11, 2026 | 3.66 | 3.68 | 3.68 | 3.72 | 3.61 | 21.78M |
| August 10, 2026 | 3.63 | 3.69 | 3.69 | 3.77 | 3.59 | 29.98M |
| August 07, 2026 | 3.66 | 3.63 | 3.63 | 3.66 | 3.52 | 30.63M |
| August 06, 2026 | 3.66 | 3.68 | 3.68 | 3.73 | 3.61 | 26.96M |
| August 05, 2026 | 3.63 | 3.69 | 3.69 | 3.76 | 3.63 | 36.11M |
| August 04, 2026 | 3.63 | 3.7 | 3.7 | 3.72 | 3.62 | 37.07M |
| August 03, 2026 | 3.58 | 3.6 | 3.6 | 3.62 | 3.55 | 31.73M |
| July 31, 2026 | 3.38 | 3.57 | 3.57 | 3.61 | 3.36 | 56.5M |
| July 30, 2026 | 3.36 | 3.36 | 3.36 | 3.48 | 3.34 | 26.93M |
| July 29, 2026 | 3.3 | 3.39 | 3.39 | 3.44 | 3.3 | 26.32M |
| July 28, 2026 | 3.3 | 3.36 | 3.36 | 3.41 | 3.29 | 26.2M |
| July 27, 2026 | 3.14 | 3.31 | 3.31 | 3.32 | 3.13 | 25.92M |
| July 24, 2026 | 3.26 | 3.16 | 3.16 | 3.33 | 3.15 | 21.26M |
| July 23, 2026 | 3.24 | 3.31 | 3.31 | 3.32 | 3.22 | 19.9M |
| July 22, 2026 | 3.31 | 3.26 | 3.26 | 3.35 | 3.25 | 20.91M |
| July 21, 2026 | 3.3 | 3.33 | 3.33 | 3.36 | 3.21 | 35.3M |
| July 20, 2026 | 3.34 | 3.34 | 3.34 | 3.41 | 3.26 | 30.8M |
| July 17, 2026 | 3.54 | 3.32 | 3.32 | 3.59 | 3.3 | 41.44M |
| July 16, 2026 | 3.44 | 3.56 | 3.56 | 3.59 | 3.4 | 40.36M |
| July 15, 2026 | 3.37 | 3.48 | 3.48 | 3.56 | 3.33 | 42.46M |
| July 14, 2026 | 3.38 | 3.38 | 3.38 | 3.47 | 3.3 | 36.89M |
| July 13, 2026 | 3.45 | 3.41 | 3.41 | 3.67 | 3.38 | 50.2M |
| July 10, 2026 | 3.21 | 3.41 | 3.41 | 3.63 | 3.17 | 67.19M |
| July 09, 2026 | 3.19 | 3.23 | 3.23 | 3.28 | 3.14 | 24.98M |
| July 08, 2026 | 3.15 | 3.21 | 3.21 | 3.23 | 3.1 | 24.39M |
| July 07, 2026 | 3.21 | 3.14 | 3.14 | 3.24 | 3.13 | 17.96M |
| July 06, 2026 | 3.3 | 3.24 | 3.24 | 3.35 | 3.22 | 18.17M |
| July 03, 2026 | 3.24 | 3.3 | 3.3 | 3.34 | 3.23 | 21.36M |
| July 02, 2026 | 3.31 | 3.25 | 3.25 | 3.4 | 3.25 | 28.68M |
| July 01, 2026 | 3.23 | 3.32 | 3.32 | 3.36 | 3.17 | 31.53M |
| June 30, 2026 | 3.2 | 3.2 | 3.2 | 3.24 | 3.14 | 23.31M |
| June 29, 2026 | 3.15 | 3.21 | 3.21 | 3.22 | 3.06 | 29.6M |
| June 26, 2026 | 3.24 | 3.14 | 3.14 | 3.25 | 3.12 | 25.58M |
| June 25, 2026 | 3.33 | 3.25 | 3.25 | 3.33 | 3.21 | 30.91M |
| June 24, 2026 | 3.45 | 3.33 | 3.33 | 3.45 | 3.27 | 26.47M |
| June 23, 2026 | 3.42 | 3.45 | 3.45 | 3.56 | 3.4 | 29.92M |
| June 22, 2026 | 3.44 | 3.44 | 3.44 | 3.45 | 3.27 | 33.98M |
| June 18, 2026 | 3.45 | 3.46 | 3.46 | 3.54 | 3.43 | 25.61M |
| June 17, 2026 | 3.53 | 3.47 | 3.47 | 3.54 | 3.44 | 22.15M |
| June 16, 2026 | 3.52 | 3.56 | 3.56 | 3.58 | 3.47 | 26.08M |
| June 15, 2026 | 3.59 | 3.55 | 3.55 | 3.64 | 3.5 | 26.58M |
| June 12, 2026 | 3.6 | 3.55 | 3.55 | 3.7 | 3.55 | 28.46M |
| June 11, 2026 | 3.63 | 3.53 | 3.53 | 3.65 | 3.49 | 22.62M |
| June 10, 2026 | 3.71 | 3.65 | 3.65 | 3.74 | 3.59 | 21.13M |
| June 09, 2026 | 3.67 | 3.72 | 3.72 | 3.73 | 3.6 | 24.13M |
| June 08, 2026 | 3.62 | 3.67 | 3.67 | 3.75 | 3.59 | 25.43M |
| June 05, 2026 | 3.7 | 3.71 | 3.71 | 3.78 | 3.65 | 26.14M |
| June 04, 2026 | 3.74 | 3.66 | 3.66 | 3.78 | 3.64 | 23.86M |
| June 03, 2026 | 3.83 | 3.76 | 3.76 | 3.85 | 3.74 | 22.29M |
| 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 |
AD
