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

Currency In CNY

688023.SS Historical Return

If you invested ¥1000 in DBAPPSecurity Co., Ltd. (688023.SS) since IPO date, it would be worth ¥712.64 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥181.96, while ¥1000 invested 1 year ago would be worth ¥793.43. This corresponds to total returns of -28.74%, -81.8%, -20.66%, respectively, with annualized returns of -4.71%, -28.87%, -20.66%.

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
November 10, 2026	42.49	42.79	42.79	43.85	42.13	3.73M
November 09, 2026	42.82	41.65	41.65	43.38	41.28	3.19M
November 06, 2026	42.83	42.22	42.22	44.62	41.79	4.84M
November 05, 2026	41.81	44.78	44.78	44.85	41.28	4.52M
November 04, 2026	41.79	42.16	42.16	42.78	40.15	4.28M
November 03, 2026	42.15	41.62	41.62	42.66	41.05	2.63M
November 02, 2026	40.39	42.92	42.92	43.65	38.99	4.3M
October 30, 2026	42.14	40.2	40.2	44.18	40.2	5.47M
October 29, 2026	48.03	43.75	43.75	48.03	42.48	7.69M
October 28, 2026	48	49.2	49.2	50.79	46.78	5.09M
October 27, 2026	52.3	48.09	48.09	52.78	48	4.91M
October 26, 2026	52.85	51.91	51.91	54.63	51.2	6.51M
October 23, 2026	46.92	53.66	53.66	54.09	45.5	9.14M
October 22, 2026	52	47.33	47.33	52.99	47.31	4.83M
October 21, 2026	49.95	49.52	49.52	50.5	48.66	4.54M
October 20, 2026	44.99	49.95	49.95	50.58	44.06	5.58M
October 19, 2026	46.48	45.07	45.07	46.97	43.8	3.05M
October 16, 2026	48.54	46.46	46.46	49	45.91	3.82M
October 15, 2026	48	47.78	47.78	49.95	47.6	4.21M
October 14, 2026	51.41	49.8	49.8	52.15	49.3	4.39M
October 13, 2026	49.68	51.08	51.08	52	48.89	5.64M
October 12, 2026	48.81	51.4	51.4	53.79	47.25	8.23M
October 09, 2026	44.02	48.81	48.81	49.42	43.29	6.6M
October 08, 2026	46.58	44.48	44.48	46.65	44.18	3.28M
September 30, 2026	47	46.27	46.27	47.92	45.8	4.4M
September 29, 2026	47.1	47.47	47.47	49.51	46.6	7.22M
September 28, 2026	49.99	48.01	48.01	50.48	46.5	8.3M
September 24, 2026	48.7	47.9	47.9	49.19	47.44	4.74M
September 23, 2026	48.02	47.44	47.44	49.37	47.16	3.41M
September 22, 2026	47.67	48.89	48.89	49.8	47.19	6.27M
September 21, 2026	44.03	46.79	46.79	46.98	43.5	5.21M
September 18, 2026	42.63	44.02	44.02	44.88	42.5	4.8M
September 17, 2026	42.4	42.38	42.38	43.71	42.33	2.37M
September 16, 2026	44	42.97	42.97	45.6	42.78	5.08M
September 15, 2026	46.1	44.89	44.89	46.5	44.23	8.12M
September 11, 2026	43.5	41.3	41.3	44.2	40.5	4.28M
September 10, 2026	41.6	42.6	42.6	43	41.23	4.19M
September 09, 2026	42.02	41.51	41.51	42.2	41.27	1.7M
September 08, 2026	42.03	42	42	42.48	41.4	2.64M
September 07, 2026	42.62	42.06	42.06	43.69	41.73	3.67M
September 04, 2026	41.3	43.07	43.07	43.58	41.19	5.66M
September 03, 2026	40.76	40.68	40.68	41.39	40.4	2.92M
September 02, 2026	42.38	40.58	40.58	42.46	40.42	3.07M
September 01, 2026	40.16	42.3	42.3	42.3	39.73	4.97M
August 31, 2026	38.6	40.2	40.2	40.46	38.56	3.64M
August 28, 2026	40.89	39.46	39.46	41.76	39.45	5.67M
August 27, 2026	38	38.46	38.46	38.74	37.75	1.86M
August 26, 2026	37.73	37.7	37.7	38.39	37.2	1.25M
August 25, 2026	37.35	37.81	37.81	38.06	36.93	1.47M
August 24, 2026	38.48	37.35	37.35	38.68	37.15	1.32M
August 21, 2026	38.19	38.61	38.61	38.68	37.51	1.42M
August 20, 2026	38.1	38.42	38.42	38.79	37.75	1.44M
August 19, 2026	39.31	37.94	37.94	39.31	37.9	2.52M
August 18, 2026	40	39.8	39.8	40.09	38.9	2.42M
August 17, 2026	39.69	40.1	40.1	40.21	38.77	2.41M
August 14, 2026	39.4	39.69	39.69	40.13	38.46	3.07M
August 13, 2026	40.21	39.04	39.04	41.61	39.02	3.93M
August 12, 2026	40.75	40.2	40.2	41.62	39.94	3.31M
August 11, 2026	39.7	41.34	41.34	42.11	39.45	5.11M
August 10, 2026	39.7	39.59	39.59	40.33	39.26	2.44M