C*Core Technology Co., Ltd. (688262.SS) SHH
38.28
+1.97(+5.43%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
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 |