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 ¥1,985.03 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 ¥667.02, while ¥1000 invested 1 year ago would be worth ¥1,683.79. This corresponds to total returns of 98.5%, -33.3%, 68.38%, respectively, with annualized returns of 11.26%, -7.78%, 68.38%.

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
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
June 18, 2026	81.9	83.06	83.06	85.48	81.69	2.06M
June 17, 2026	82.97	82.19	82.19	83.65	81.61	1.34M
June 16, 2026	83.51	83.89	83.89	86.47	81.95	2M
June 15, 2026	79.3	83.16	83.16	83.69	79	2.01M
June 12, 2026	84.06	78.65	78.65	84.2	77.21	2.46M
June 11, 2026	87.5	82.65	82.65	87.8	81.26	2.1M
June 10, 2026	89.72	88	88	89.72	85.59	2.03M
June 09, 2026	82.75	89.78	89.78	89.99	79.83	2.89M
June 08, 2026	85.26	80.39	80.39	85.66	79	2.51M
June 05, 2026	88.79	86.99	86.99	88.98	85.5	1.93M
June 04, 2026	87.54	88.79	88.79	89.2	86.33	2M
June 03, 2026	90	88.74	88.74	92.2	87.58	2.26M
June 02, 2026	92	90.55	90.55	93	87.3	2.78M
June 01, 2026	96.66	91.49	91.49	99	91.2	3.38M
May 29, 2026	99.37	96.66	96.66	100.45	93.08	4.52M
May 28, 2026	94.02	99.76	99.76	102.87	94.02	4.91M
May 27, 2026	89.45	94.78	94.78	102.9	88.88	6.82M
May 26, 2026	84.5	88.02	88.02	89.3	80.62	3.67M
May 25, 2026	89.48	85.44	85.44	91	84.4	3.87M
May 22, 2026	88.7	88.19	88.19	91.98	88.05	2.88M
May 21, 2026	94.5	88.7	88.7	94.5	88	2.68M
May 20, 2026	94.64	93.7	93.7	95.81	91.31	3.25M
May 19, 2026	95.07	93.73	93.73	96	91.75	2.67M
May 18, 2026	94.4	95.4	95.4	96.62	91.1	3.69M
May 15, 2026	92	94.85	94.85	97.39	91.3	4.29M
May 14, 2026	90.1	92.28	92.28	94.27	87.77	5.28M
May 13, 2026	87.82	90.26	90.26	96.43	87.13	5.69M
May 12, 2026	89.26	86.1	86.1	89.89	85.48	4.35M
May 11, 2026	82.58	90.4	90.4	91.64	80.11	4.66M
May 08, 2026	80.4	83.41	83.41	83.99	79.66	3.81M
May 07, 2026	75.71	80.4	80.4	82.79	75.09	4.79M
May 06, 2026	72.19	76.06	76.06	77.5	71.51	3.81M
April 30, 2026	68.49	72.35	72.35	72.75	67.75	4.2M
April 29, 2026	71.5	68.13	68.13	71.5	67.71	3.44M
April 28, 2026	69.86	71.32	71.32	72.2	68.6	3.37M
April 27, 2026	66.8	70.06	70.06	71.37	65.58	4.13M
April 24, 2026	67.07	65.55	65.55	67.23	63.92	2.13M
April 23, 2026	69.8	67.56	67.56	69.98	65.83	2.32M
April 22, 2026	64.38	68.28	68.28	68.68	64.1	3.07M
April 21, 2026	67.72	64.67	64.67	67.72	64.01	2.03M
April 20, 2026	69	67.31	67.31	69.5	66.6	2.65M
April 17, 2026	68.21	68.68	68.68	69.68	67.1	2.35M
April 16, 2026	66	68.7	68.7	69.15	64.98	2.7M
April 15, 2026	65.83	66	66	67.45	65.1	1.95M
April 14, 2026	66.88	65.69	65.69	67.74	64.76	3.01M