C*Core Technology Co., Ltd. (688262.SS) SHH

38.28

+1.97(+5.43%)

Updated at June 03 11:18AM

Currency In CNY

688262.SS Historical Return

If you invested ¥1000 in C*Core Technology Co., Ltd. (688262.SS) since IPO date, it would be worth ¥1,105.33 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥870.95, while ¥1000 invested 1 year ago would be worth ¥1,422.81. This corresponds to total returns of 10.53%, -12.9%, 42.28%, respectively, with annualized returns of 2.3%, -4.5%, 42.28%.

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

688262.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	36.99	36.31	36.31	37.29	35.28	13.62M
June 01, 2026	37.77	36.4	36.4	38.85	36.36	15.9M
May 29, 2026	41.3	37.21	37.21	41.3	36.98	21.83M
May 28, 2026	38.5	41.32	41.32	41.56	38.5	18.72M
May 27, 2026	41.26	39.49	39.49	42.18	39.2	20.04M
May 26, 2026	43.61	40.95	40.95	43.61	40	23.2M
May 25, 2026	40.3	43.65	43.65	43.99	39.86	26.75M
May 22, 2026	40.5	40.45	40.45	41.23	39.63	17.18M
May 21, 2026	41	39.03	39.03	42.71	38.91	25.6M
May 20, 2026	39	40.4	40.4	40.66	38.92	14.14M
May 19, 2026	39	39.39	39.39	39.54	37.45	13.84M
May 18, 2026	39.04	39.2	39.2	39.96	38.71	11.64M
May 15, 2026	40.67	39.2	39.2	41.25	38.78	15.96M
May 14, 2026	41.62	40.48	40.48	41.87	40.35	13.57M
May 13, 2026	39.99	41.45	41.45	41.55	39.33	15.12M
May 12, 2026	40	40.46	40.46	40.87	38.88	21.31M
May 11, 2026	41.25	41.14	41.14	41.95	40.83	16.81M
May 08, 2026	41.05	40.47	40.47	41.07	40.05	17.46M
May 07, 2026	40.75	41.49	41.49	41.8	40.47	17.34M
May 06, 2026	40	40.67	40.67	41.99	39.32	24.33M
April 30, 2026	37.78	38.97	38.97	39.16	37.01	19.1M
April 29, 2026	36.66	37.52	37.52	37.78	36.25	15.02M
April 28, 2026	36.64	37.02	37.02	37.6	36.2	14.64M
April 27, 2026	36.3	36.79	36.79	37.33	35.45	14.53M
April 24, 2026	35.95	35.55	35.55	37.22	34.88	12.82M
April 23, 2026	36.15	35.96	35.96	37.44	35.69	11.45M
April 22, 2026	35.38	36.31	36.31	36.6	35.18	8.71M
April 21, 2026	36.02	35.48	35.48	36.4	35.06	8.48M
April 20, 2026	35.89	36.45	36.45	37.17	35.72	9.74M
April 17, 2026	35.75	36.08	36.08	36.27	35.47	10.53M
April 16, 2026	35.65	35.76	35.76	37	35.5	13.79M
April 15, 2026	36.28	34.96	34.96	36.59	34.76	9.34M
April 14, 2026	35.39	35.16	35.16	35.7	34.8	8.31M
April 13, 2026	34	34.83	34.83	35.49	33.86	9.05M
April 10, 2026	34.5	34.1	34.1	34.85	34.01	7.41M
April 09, 2026	34	33.9	33.9	34.32	33.6	6.86M
April 08, 2026	33	34.4	34.4	34.46	32.84	10.61M
April 07, 2026	31.36	31.81	31.81	32.36	31.36	6.96M
April 03, 2026	31.42	31.26	31.26	31.98	31.18	5.03M
April 02, 2026	32.73	31.27	31.27	32.79	31.02	12.5M
April 01, 2026	33.95	33.6	33.6	33.96	33.11	6.51M
March 31, 2026	32.78	32.81	32.81	34.29	32.53	8.58M
March 30, 2026	33.16	32.79	32.79	33.16	32.13	7.49M
March 27, 2026	32.61	33.38	33.38	33.9	32.32	7.37M
March 26, 2026	34.45	32.96	32.96	34.88	32.85	7.37M
March 25, 2026	33.73	33.82	33.82	34.65	33.6	8.21M
March 24, 2026	33	33.53	33.53	33.56	31.54	10.88M
March 23, 2026	34.36	32.26	32.26	34.43	32	12.84M
March 20, 2026	36.09	35.03	35.03	36.72	35	11.63M
March 19, 2026	35.75	35.74	35.74	36.76	35.26	10.13M
March 18, 2026	35.49	36.36	36.36	36.5	35.16	10.78M
March 17, 2026	36.89	34.95	34.95	36.89	34.93	9.4M
March 16, 2026	36.1	36.65	36.65	36.95	35.25	8.55M
March 13, 2026	36.47	36.12	36.12	37.1	35.92	8.27M
March 12, 2026	36.86	36.75	36.75	37.62	36.25	9.06M
March 11, 2026	38.27	37.18	37.18	38.75	37.01	12.13M
March 10, 2026	38.55	38.16	38.27	39.12	38.16	6.98M
March 09, 2026	36.82	37.98	37.98	38.13	35.96	13.88M
March 06, 2026	39.35	38.09	38.09	39.45	37.88	14.05M
March 05, 2026	37.33	39.31	39.31	40.22	36.82	25.6M