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 ¥1,743.13 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,002.2, while ¥1000 invested 1 year ago would be worth ¥1,137.92. This corresponds to total returns of 74.31%, 0.22%, 13.79%, respectively, with annualized returns of 8.57%, 0.04%, 13.79%.

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
November 11, 2026	50	52.14	52.14	52.39	49.8	3.39M
November 10, 2026	47.57	50.41	50.41	52.28	47.48	4.17M
November 09, 2026	48.8	46.58	46.58	49.17	46.4	2.43M
November 06, 2026	45.23	48.1	48.1	49.9	44.55	3.58M
November 05, 2026	45.37	47.07	47.07	48.83	44.86	3.14M
November 04, 2026	42.4	45.47	45.47	46.66	41.2	3.2M
November 03, 2026	44	42.3	42.3	45.66	42	2.85M
November 02, 2026	43.3	44.55	44.55	45.99	42.3	3.05M
October 30, 2026	42.72	42.63	42.63	48.28	40.44	4.16M
October 29, 2026	44.76	43.15	43.15	45.58	43.11	2.06M
October 28, 2026	42.9	45.23	45.23	45.85	42.72	2.72M
October 27, 2026	45.5	42.81	42.81	45.79	42.54	1.45M
October 26, 2026	45.65	44.8	44.8	46.13	44.29	2.17M
October 23, 2026	45.83	45.66	45.66	46.36	41.48	3.48M
October 22, 2026	49.5	47.19	47.19	50.15	47.11	1.73M
October 21, 2026	49.7	49.81	49.81	51.38	49.31	1.4M
October 20, 2026	48	49.74	49.74	50.45	47.06	1.89M
October 19, 2026	47.38	47.7	47.7	48.4	45.2	2.09M
October 16, 2026	51	48.13	48.13	51.68	47.62	2.53M
October 15, 2026	49.8	50.15	50.15	51.3	48.94	2.32M
October 14, 2026	52.99	51.3	51.3	53.9	51.28	1.52M
October 13, 2026	51.72	53.84	53.84	54.5	49.93	2.63M
October 12, 2026	53.76	53.2	53.2	54.48	51.8	2.36M
October 09, 2026	57.1	54.14	54.14	57.1	50.74	3.12M
October 08, 2026	58.3	57.1	57.1	60.27	56.83	2.05M
September 30, 2026	58.98	58.36	58.36	61.62	58.28	2.36M
September 29, 2026	58.21	58.27	58.27	59.3	57.93	1.49M
September 28, 2026	64.21	58.42	58.42	64.21	58.36	2.43M
September 24, 2026	65.47	64.28	64.28	66.2	63.89	2.24M
September 23, 2026	64.5	65.51	65.51	66.82	64.5	2.81M
September 22, 2026	64.5	66.1	66.1	66.45	63.77	3.83M
September 21, 2026	66	65.24	65.24	66.75	63.57	3.46M
September 18, 2026	64.5	66.03	66.03	66.18	63.2	4.82M
September 17, 2026	62.62	63.88	63.88	64.28	59.4	4.15M
September 16, 2026	59.52	60.12	60.12	61.19	59.22	3.35M
September 15, 2026	62.62	59.83	59.83	64	59.8	3.24M
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