DBAPPSecurity Co., Ltd. (688023.SS) SHH

41.37

+0.33(+0.80%)

Updated at June 03 11:19AM

Currency In CNY

688023.SS Historical Return

If you invested ¥1000 in DBAPPSecurity Co., Ltd. (688023.SS) since IPO date, it would be worth ¥676.22 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥216.07, while ¥1000 invested 1 year ago would be worth ¥878.99. This corresponds to total returns of -32.38%, -78.39%, -12.1%, respectively, with annualized returns of -5.77%, -26.38%, -12.1%.

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

688023.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	42.59	41.04	41.04	42.88	40.62	2.09M
June 01, 2026	40.59	42.11	42.11	42.96	40.4	2.87M
May 29, 2026	42.88	40.24	40.24	43.08	39.91	3.04M
May 28, 2026	43.19	42.65	42.65	43.5	41.63	2.39M
May 27, 2026	44.19	43.32	43.32	44.6	43.1	1.88M
May 26, 2026	45.15	44.2	44.2	45.26	43.12	2.59M
May 25, 2026	43.8	45.25	45.25	45.91	43.5	2.94M
May 22, 2026	43.6	43.86	43.86	44.16	42.51	2.36M
May 21, 2026	44.88	42.8	42.8	45.68	42.62	3.49M
May 20, 2026	45.65	44.84	44.84	45.98	44.41	2.13M
May 19, 2026	44.5	45.96	45.96	45.99	44.5	2.76M
May 18, 2026	43.14	44.5	44.5	45.07	43.14	2.26M
May 15, 2026	44.51	44.07	44.07	45.37	43.8	2.72M
May 14, 2026	47.2	44.82	44.82	47.22	44.79	3.5M
May 13, 2026	44.85	46.78	46.78	47.06	44.71	3.55M
May 12, 2026	46.9	45	45	46.9	44.97	3.49M
May 11, 2026	46.53	46.9	46.9	47.09	45.83	3.47M
May 08, 2026	46.53	46.27	46.27	47.79	46.11	3.6M
May 07, 2026	45.9	46.01	46.01	46.07	44.64	3.4M
May 06, 2026	44.99	45.63	45.63	46.32	44.99	3.1M
April 30, 2026	45.7	44.69	44.69	45.98	44.45	4.13M
April 29, 2026	45.55	45.85	45.85	46.53	45.54	2.97M
April 28, 2026	50.01	46.02	46.02	50.01	45.89	6.74M
April 27, 2026	50.72	51.27	51.27	51.28	49.26	2.8M
April 24, 2026	50	51.16	51.16	52	48.93	3.12M
April 23, 2026	51.2	50.35	50.35	51.77	50.11	1.91M
April 22, 2026	50	51.23	51.23	51.25	49.79	2.04M
April 21, 2026	50.43	50.2	50.2	50.59	49.6	2.03M
April 20, 2026	50.7	50.87	50.87	51.55	50.6	2.03M
April 17, 2026	51.7	50.87	50.87	51.7	50.61	2.47M
April 16, 2026	51.04	51.39	51.39	51.75	50.8	2.13M
April 15, 2026	51.13	50.6	50.6	51.76	50.5	2.32M
April 14, 2026	50.98	50.92	50.92	51.43	50.3	2.38M
April 13, 2026	49.59	50.48	50.48	50.8	48.96	2.25M
April 10, 2026	49.14	49.57	49.57	50.18	49.03	1.98M
April 09, 2026	50.03	48.74	48.74	50.45	48.55	3M
April 08, 2026	49	50.88	50.88	50.94	48	3.32M
April 07, 2026	47	47.35	47.35	47.97	47	1.42M
April 03, 2026	48.58	47	47	48.83	46.95	1.51M
April 02, 2026	48.9	48.08	48.08	49	47.75	2.36M
April 01, 2026	48.37	49.05	49.05	49.47	48.17	3.27M
March 31, 2026	47.32	47.33	47.33	49.93	47.32	2.85M
March 30, 2026	46.6	47.62	47.62	48.03	46.24	2.36M
March 27, 2026	46.36	47.81	47.81	48.11	46.3	2.86M
March 26, 2026	49.71	46.92	46.92	49.72	46.73	3.64M
March 25, 2026	48.52	49.1	49.1	50.07	48.52	2.95M
March 24, 2026	48.69	48.52	48.52	48.98	46.77	3.61M
March 23, 2026	50	47.74	47.74	50.5	47.48	5.86M
March 20, 2026	55.52	51.8	51.8	55.87	51.74	5.78M
March 19, 2026	55.14	55.45	55.45	56.64	55.02	4.08M
March 18, 2026	53.45	56.23	56.23	56.23	53.3	5.36M
March 17, 2026	56.25	53.39	53.39	56.69	53.32	5.09M
March 16, 2026	57.1	56.07	56.07	57.61	55.5	4.75M
March 13, 2026	59.5	57.3	57.3	59.74	57.19	4.91M
March 12, 2026	59.01	60.35	60.35	61.37	58.88	6.93M
March 11, 2026	62	59.53	59.53	63.01	59.25	7.1M
March 10, 2026	60.45	59.98	60.8	62.65	59	6.49M
March 09, 2026	53.82	59.46	59.46	59.95	53.82	8.99M
March 06, 2026	52.57	53.68	53.68	54.23	52.46	2.64M
March 05, 2026	53.34	52.43	52.43	53.62	52.16	2.63M