ActBlue Co., Ltd. (300816.SZ) SHZ

Currency In CNY

300816.SZ Historical Return

If you invested ¥1000 in ActBlue Co., Ltd. (300816.SZ) since IPO date, it would be worth ¥2,141.32 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,055.59, while ¥1000 invested 1 year ago would be worth ¥1,562.21. This corresponds to total returns of 114.13%, 5.56%, 56.22%, respectively, with annualized returns of 12.24%, 1.09%, 56.22%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300816.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	64.29	61.52	61.52	64.29	59	3.49M
September 10, 2026	65.01	63.81	63.81	65.85	63.67	3.59M
September 09, 2026	66	65.97	65.97	67.87	65.59	3.27M
September 08, 2026	67.01	66.59	66.59	67.5	65.69	3.89M
September 07, 2026	64.88	67.63	67.63	69.18	62.96	6.15M
September 04, 2026	64.29	64	64	66.2	62.99	4.51M
September 03, 2026	64.36	64.55	64.55	69.66	62	6.35M
September 02, 2026	66.81	64.98	64.98	66.97	63	5.45M
September 01, 2026	67.9	68.38	68.38	68.8	65.21	6.97M
August 31, 2026	62.88	69.18	69.18	69.96	61.69	8.31M
August 28, 2026	58.08	63.3	63.3	66.49	58.06	9.99M
August 27, 2026	56.13	59.96	59.96	61.21	54.3	10.05M
August 26, 2026	53.8	58.18	58.18	59.86	53.8	10.65M
August 25, 2026	51.28	52.33	52.33	53.08	49.55	3.07M
August 24, 2026	51.16	51.55	51.55	51.95	48.67	2.77M
August 21, 2026	49.84	51.4	51.4	52.13	49.27	2.12M
August 20, 2026	50.56	50.78	50.78	51.78	49.86	1.73M
August 19, 2026	53.07	49.76	49.76	54.08	49.39	2.05M
August 18, 2026	54.5	54.66	54.66	54.77	52.86	1.88M
August 17, 2026	53.2	54	54	54.09	51.87	2.02M
August 14, 2026	52.14	53.17	53.17	53.17	51.63	1.32M
August 13, 2026	53.35	52.19	52.19	56.11	52.03	3.1M
August 12, 2026	51.94	52.56	52.56	53.35	51.94	2.06M
August 11, 2026	52	52.45	52.45	53.96	50	3.6M
August 10, 2026	54.59	52.46	52.46	56.68	50.85	4.83M
August 07, 2026	50.71	52.26	52.26	52.57	48.32	2.5M
August 06, 2026	48.93	50.71	50.71	52	48.36	2.4M
August 05, 2026	47.6	49.7	49.7	51.4	47.24	3.01M
August 04, 2026	44.97	47.61	47.61	48.32	44.27	2.32M
August 03, 2026	44.22	44.44	44.44	44.88	43.51	1.76M
July 31, 2026	43.68	44.51	44.51	46.28	43.64	2.71M
July 30, 2026	45.1	42.83	42.83	45.97	42.24	1.89M
July 29, 2026	46.13	45.68	45.68	46.94	44.48	1.94M
July 28, 2026	47.57	46.64	46.64	49.47	46.36	1.73M
July 27, 2026	46.8	48.54	48.54	48.6	46.25	1.68M
July 24, 2026	47.8	46.87	46.87	48.13	46.66	1.59M
July 23, 2026	46.85	48.27	48.27	48.53	45.01	2M
July 22, 2026	46.4	46.49	46.49	49.19	46.11	2.7M
July 21, 2026	47.86	47.1	47.1	47.86	41.48	3.77M
July 20, 2026	48.9	46.93	46.93	52.58	46.01	4.15M
July 17, 2026	53	47.94	47.94	53.31	47	3.11M
July 16, 2026	55.35	52.91	52.91	55.9	52.12	2.48M
July 15, 2026	57.45	55.31	55.31	58.31	55.06	2.22M
July 14, 2026	57.31	57.39	57.39	57.43	55.09	2.77M
July 13, 2026	59.55	57.03	57.03	60.06	56.66	1.95M
July 10, 2026	61.83	60.15	60.15	63.09	60.12	1.71M
July 09, 2026	61.68	61.65	61.65	62.75	58.35	2.38M
July 08, 2026	63.89	60.24	60.24	64.78	59.83	2.31M
July 07, 2026	67.82	63.93	63.93	69.1	63.7	2.13M
July 06, 2026	67.98	67.8	67.8	72.72	67.34	1.81M
July 03, 2026	68.74	68.6	68.6	70.99	68.16	1.47M
July 02, 2026	71.84	68.79	68.79	72.19	68.32	1.82M
July 01, 2026	73.26	72.92	72.92	74.08	70.56	2.59M
June 30, 2026	73.35	73.2	73.2	75.59	70.37	2.48M
June 29, 2026	74	71.91	71.91	74.45	69.8	2.37M
June 26, 2026	74.8	71.45	71.45	75.68	69.71	2.56M
June 25, 2026	78.32	75.58	75.58	79.46	74.88	2.29M
June 24, 2026	80.09	78.05	78.05	82.23	77.17	1.93M
June 23, 2026	87	81.08	81.08	88.43	80.4	2.78M
June 22, 2026	84.8	87.7	87.7	90.47	83.41	3.81M