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 ¥680.51 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥160.29, while ¥1000 invested 1 year ago would be worth ¥755.03. This corresponds to total returns of -31.95%, -83.97%, -24.5%, respectively, with annualized returns of -5.46%, -30.67%, -24.5%.

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
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
August 07, 2026	41.8	39.92	39.92	41.93	38.99	4.62M
August 06, 2026	40.9	41.7	41.7	42.57	40.38	3.97M
August 05, 2026	40.35	41.2	41.2	42.48	40.05	4.19M
August 04, 2026	40	40.25	40.25	40.4	39.58	3.16M
August 03, 2026	39.53	39.29	39.29	40.61	38.95	4.16M
July 31, 2026	35.32	39.55	39.55	40.3	35.32	6.89M
July 30, 2026	35.81	34.95	34.95	36.99	34.95	2.83M
July 29, 2026	35.5	35.79	35.79	37.2	34.6	2.98M
July 28, 2026	34.77	35.81	35.81	36.5	34.68	2.81M
July 27, 2026	34	35.08	35.08	35.16	33.8	2.04M
July 24, 2026	35.87	34.28	34.28	36.13	34.13	2.89M
July 23, 2026	37.8	36.43	36.43	38.2	36.06	3.08M
July 22, 2026	36.03	37.59	37.59	37.69	35.13	4.14M
July 21, 2026	35.5	36.43	36.43	36.6	34	3.01M
July 20, 2026	35.5	35.5	35.5	36.95	34.51	2.69M
July 17, 2026	37.58	35.24	35.24	38.23	35.12	2.76M
July 16, 2026	37.12	37.45	37.45	37.72	36.16	2.9M
July 15, 2026	35.2	37.18	37.18	38.08	35.06	3.07M
July 14, 2026	35.85	35.4	35.4	36.27	33.91	2.68M
July 13, 2026	37.28	36.16	36.16	37.76	35.88	2.44M
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