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 ¥457.72 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥390.16, while ¥1000 invested 1 year ago would be worth ¥617.75. This corresponds to total returns of -54.23%, -60.98%, -38.22%, respectively, with annualized returns of -7.51%, -17.15%, -38.22%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
