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 ¥595.81 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 ¥158.95, while ¥1000 invested 1 year ago would be worth ¥669.51. This corresponds to total returns of -40.42%, -84.1%, -33.05%, respectively, with annualized returns of -7.44%, -30.76%, -33.05%.

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
July 10, 2026	37.05	37.76	37.76	39.35	36.81	2.87M
July 09, 2026	37.5	37.29	37.29	37.63	36.46	2.56M
July 08, 2026	34.55	37.37	37.37	38.09	34.55	4.06M
July 07, 2026	36.41	35.1	35.1	36.71	34.95	1.7M
July 06, 2026	36.4	36.57	36.57	37.15	35.7	2.23M
July 03, 2026	36.47	36.25	36.25	36.92	36.01	1.46M
July 02, 2026	37.99	36.42	36.42	38.6	36.25	2.26M
July 01, 2026	36.59	37.75	37.75	38.35	36.4	2.52M
June 30, 2026	34.39	36.72	36.72	36.85	34.11	2.79M
June 29, 2026	34.1	34.41	34.41	34.65	33.41	2.26M
June 26, 2026	35.6	34.1	34.1	35.6	34.1	1.91M
June 25, 2026	36.56	35.62	35.62	36.9	35.08	2.04M
June 24, 2026	37.73	36.67	36.67	37.99	36.2	1.88M
June 23, 2026	37.79	37.76	37.76	38.8	37.5	1.8M
June 22, 2026	38.17	38.19	38.19	38.21	36.09	2.66M
June 18, 2026	37.77	38.24	38.24	38.88	37.35	2.12M
June 17, 2026	37.57	37.77	37.77	38.2	37.21	1.8M
June 16, 2026	37.5	37.93	37.93	37.98	36.72	1.96M
June 15, 2026	37.4	37.48	37.48	38.3	37.26	1.78M
June 12, 2026	37.77	37.43	37.43	38.1	37.18	1.89M
June 11, 2026	38.21	37.11	37.11	38.3	36.8	2.24M
June 10, 2026	39.49	38.45	38.45	39.96	37.64	2.26M
June 09, 2026	39.46	39.74	39.74	40.5	38.72	1.9M
June 08, 2026	38.75	39.14	39.14	40.11	38.61	2.19M
June 05, 2026	39.52	40	40	40.34	38.61	1.96M
June 04, 2026	40.83	39.45	39.45	40.83	39.13	2.06M
June 03, 2026	40.87	40.83	40.83	41.65	40.31	1.89M
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