Shenzhen Bsc Technology Co.,Ltd. (300951.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300951.SZ Historical Return
If you invested ¥1000 in Shenzhen Bsc Technology Co.,Ltd. (300951.SZ) since IPO date, it would be worth ¥1,015.02 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 ¥1,353.67, while ¥1000 invested 1 year ago would be worth ¥1,669.22. This corresponds to total returns of 1.5%, 35.37%, 66.92%, respectively, with annualized returns of 0.26%, 6.24%, 66.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300951.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 55.17 | 58.79 | 58.79 | 60.27 | 55.01 | 10.45M |
| November 10, 2026 | 48.88 | 55.5 | 55.5 | 57.28 | 48.07 | 11.2M |
| November 09, 2026 | 44.51 | 47.82 | 47.82 | 49.41 | 43.14 | 6.79M |
| November 06, 2026 | 44.43 | 43.7 | 43.7 | 45.27 | 42.24 | 4.29M |
| November 05, 2026 | 44.69 | 46.63 | 46.63 | 47.49 | 44.1 | 4.96M |
| November 04, 2026 | 41.7 | 45.6 | 45.6 | 45.95 | 40.01 | 5.08M |
| November 03, 2026 | 45.05 | 41.68 | 41.68 | 45.05 | 41.09 | 4.68M |
| November 02, 2026 | 43.02 | 45.69 | 45.69 | 46.2 | 42.25 | 4.42M |
| October 30, 2026 | 44.43 | 42.92 | 42.92 | 47.15 | 42.18 | 4.98M |
| October 29, 2026 | 50.36 | 46.12 | 46.12 | 50.84 | 46 | 4.09M |
| October 28, 2026 | 48.92 | 50.36 | 50.36 | 50.78 | 46.5 | 6.16M |
| October 27, 2026 | 52.73 | 48.67 | 48.67 | 53.5 | 48.67 | 3.1M |
| October 26, 2026 | 52.62 | 51.75 | 51.75 | 54.24 | 51.45 | 4.21M |
| October 23, 2026 | 52.74 | 53.11 | 53.11 | 53.56 | 47.1 | 6.94M |
| October 22, 2026 | 57.49 | 53.27 | 53.27 | 58.89 | 52.5 | 4.57M |
| October 21, 2026 | 60.09 | 57.8 | 57.8 | 60.95 | 57.26 | 3.32M |
| October 20, 2026 | 58.48 | 59.2 | 59.2 | 60.5 | 57.28 | 4.59M |
| October 19, 2026 | 59.58 | 58.48 | 58.48 | 60.8 | 55.18 | 5.19M |
| October 16, 2026 | 64.86 | 60.18 | 60.18 | 65 | 59.43 | 5.24M |
| October 15, 2026 | 66 | 61.38 | 61.38 | 67 | 60.28 | 7.86M |
| October 14, 2026 | 72.03 | 69.93 | 69.93 | 73.29 | 69.7 | 2.59M |
| October 13, 2026 | 71.5 | 72.02 | 72.02 | 73.5 | 67.59 | 5.27M |
| October 12, 2026 | 77 | 72.95 | 72.95 | 77 | 72.93 | 3.07M |
| October 09, 2026 | 79.11 | 76.57 | 76.57 | 79.33 | 72.95 | 5.52M |
| October 08, 2026 | 81.07 | 79.11 | 79.11 | 82.37 | 78.16 | 4.73M |
| September 30, 2026 | 78.93 | 81.89 | 81.89 | 84.17 | 78.2 | 5.84M |
| September 29, 2026 | 78 | 78.69 | 78.69 | 81 | 75.33 | 6.25M |
| September 28, 2026 | 90.69 | 79.1 | 79.1 | 90.69 | 79 | 7.58M |
| September 24, 2026 | 93 | 90.72 | 90.72 | 94.48 | 90.5 | 3.21M |
| September 23, 2026 | 94.57 | 93.66 | 93.66 | 96.5 | 93 | 3.55M |
| September 22, 2026 | 94.57 | 93.26 | 93.26 | 94.57 | 91.09 | 4.07M |
| September 21, 2026 | 92.8 | 91.85 | 91.85 | 94.8 | 90 | 4.42M |
| September 18, 2026 | 94.57 | 93.15 | 93.15 | 95.57 | 90.2 | 4.85M |
| September 17, 2026 | 92 | 91.77 | 91.77 | 95.95 | 91.01 | 4.02M |
| September 16, 2026 | 94.03 | 93.2 | 93.2 | 95 | 90.85 | 3.9M |
| September 15, 2026 | 87 | 93.01 | 93.01 | 96.55 | 87 | 6.67M |
| September 11, 2026 | 87 | 85.02 | 85.02 | 88.84 | 82.08 | 5.71M |
| September 10, 2026 | 78.48 | 88.88 | 88.88 | 89.98 | 78.48 | 5.46M |
| September 09, 2026 | 82.01 | 86.27 | 86.27 | 86.68 | 81.56 | 5.16M |
| September 08, 2026 | 80 | 81.99 | 81.99 | 82.81 | 77.79 | 4.71M |
| September 07, 2026 | 81 | 80.4 | 80.4 | 82.32 | 78.46 | 5.47M |
| September 04, 2026 | 78.48 | 80.88 | 80.88 | 83.8 | 77.62 | 7.17M |
| September 03, 2026 | 77.24 | 77.62 | 77.62 | 79 | 74.21 | 3.66M |
| September 02, 2026 | 75.76 | 77.05 | 77.05 | 77.81 | 73 | 4.4M |
| September 01, 2026 | 74.43 | 76.2 | 76.2 | 77.04 | 70.08 | 6.16M |
| August 31, 2026 | 74.18 | 75.18 | 75.18 | 75.94 | 73.28 | 3.99M |
| August 28, 2026 | 75.44 | 76.32 | 76.32 | 80.49 | 74.99 | 6.87M |
| August 27, 2026 | 68.58 | 75.27 | 75.27 | 75.58 | 68.01 | 5.88M |
| August 26, 2026 | 71.29 | 68.27 | 68.27 | 71.58 | 67.12 | 3.76M |
| August 25, 2026 | 67.76 | 69.89 | 69.89 | 71 | 66.6 | 4.66M |
| August 24, 2026 | 70.2 | 68.41 | 68.41 | 70.95 | 66.45 | 5.44M |
| August 21, 2026 | 70.38 | 70.97 | 70.97 | 74 | 68.78 | 5.43M |
| August 20, 2026 | 69.01 | 70.7 | 70.7 | 72.67 | 67.84 | 6.16M |
| August 19, 2026 | 73.01 | 67.74 | 67.74 | 76.88 | 67.2 | 8.31M |
| August 18, 2026 | 74.31 | 75.13 | 75.13 | 77.38 | 73.01 | 4.51M |
| August 17, 2026 | 73.6 | 75.1 | 75.1 | 79.57 | 72.2 | 7.83M |
| August 14, 2026 | 70.5 | 75.71 | 75.71 | 77.9 | 69.16 | 8.62M |
| August 13, 2026 | 71.11 | 70.59 | 70.59 | 73.17 | 69.45 | 4.42M |
| August 12, 2026 | 68.66 | 71.5 | 71.5 | 74 | 67.11 | 6.9M |
| August 11, 2026 | 66.04 | 68.2 | 68.2 | 69.88 | 63.33 | 6.37M |
AD
