Qingdao Gaoce Technology Co., Ltd - 688556.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	11.08	10.52	10.52	11.09	10.45	38.58M
November 11, 2025	11.15	11.18	11.18	11.47	11.1	25.54M
November 10, 2025	11.2	11.12	11.12	11.55	11.04	29.11M
November 07, 2025	11.02	11.15	11.15	11.4	10.66	32.23M
November 06, 2025	10.99	11.13	11.13	11.21	10.82	23.51M
November 05, 2025	10.82	10.97	10.97	11.1	10.6	25.19M
November 04, 2025	11.53	10.97	10.97	11.6	10.9	29.19M
November 03, 2025	11.62	11.54	11.54	11.74	11.2	34.97M
October 31, 2025	10.96	11.45	11.45	11.69	10.94	54.25M
October 30, 2025	10.88	10.91	10.91	11.27	10.76	38.27M
October 29, 2025	10.62	10.87	10.87	11.01	10.45	30.62M
October 28, 2025	10.5	10.62	10.62	10.79	10.43	27.01M
October 27, 2025	10.97	10.58	10.58	11.15	10.38	43.09M
October 24, 2025	10.79	10.9	10.9	11.06	10.6	27.75M
October 23, 2025	11.01	10.69	10.69	11.08	10.51	40.28M
October 22, 2025	11.9	11.18	11.18	11.9	11.14	56.22M
October 21, 2025	11.7	11.93	11.93	12.05	11.61	35.37M
October 20, 2025	11.51	11.69	11.69	11.92	11.38	39.46M
October 17, 2025	12.04	11.17	11.17	12.04	11.15	43.98M
October 16, 2025	12.13	11.99	11.99	12.45	11.9	40.9M
October 15, 2025	11.7	12.3	12.3	12.5	11.36	63.25M
October 14, 2025	12.15	11.78	11.78	12.42	11.6	63.62M
October 13, 2025	11.05	12.06	12.06	12.2	11.02	76.94M
October 10, 2025	11.54	11.52	11.52	12.36	11.47	102.72M
October 09, 2025	10.2	11.16	11.16	11.64	10.18	89.47M
September 30, 2025	10.18	10.06	10.06	10.3	10.05	28.15M
September 29, 2025	10.2	10.13	10.13	10.35	10.1	24.77M
September 26, 2025	10.49	10.18	10.18	10.69	10.15	30.17M
September 25, 2025	10.75	10.53	10.53	10.94	10.5	25.24M
September 24, 2025	10.56	10.76	10.76	10.83	10.31	26.41M
September 23, 2025	10.95	10.72	10.72	11.15	10.26	40.36M
September 22, 2025	10.67	10.95	10.95	11.19	10.65	32.14M
September 19, 2025	10.95	10.65	10.65	11.2	10.6	50.49M
September 18, 2025	11.85	11.33	11.33	12.03	11.12	63.09M
September 17, 2025	11.82	11.9	11.9	12.15	11.65	59.07M
September 16, 2025	11.33	11.94	11.94	12.18	11.3	74.82M
September 15, 2025	11.06	11.26	11.26	11.57	10.85	58.59M
September 12, 2025	10.95	10.96	10.96	11.44	10.71	54.04M
September 11, 2025	10.53	10.99	10.99	11.16	10.43	50.83M
September 10, 2025	10.58	10.51	10.51	10.8	10.18	39.55M
September 09, 2025	10.63	10.56	10.56	10.8	10.43	37.67M
September 08, 2025	10.69	10.68	10.68	11.09	10.35	50.69M
September 05, 2025	9.98	10.7	10.7	10.84	9.82	66.15M
September 04, 2025	10.24	9.76	9.76	10.69	9.55	63.34M
September 03, 2025	11.22	10.18	10.18	11.27	10.07	81.85M
September 02, 2025	10.7	11.26	11.26	11.68	10.01	99.26M
September 01, 2025	10.93	10.66	10.66	11.06	10.48	50.57M
August 29, 2025	11.2	11.08	11.08	11.38	10.85	45.06M
August 28, 2025	10.89	11.2	11.2	11.21	10.71	39.34M
August 27, 2025	11.6	11	11	11.78	10.98	49.33M
August 26, 2025	11.9	11.59	11.59	11.98	11.55	34.55M
August 25, 2025	12.2	12.02	12.02	12.6	11.79	43.06M
August 22, 2025	12.3	12.13	12.13	12.44	12.05	34.85M
August 21, 2025	12.8	12.29	12.29	12.99	12.18	41.21M
August 20, 2025	13	12.83	12.83	13.02	12.38	63.41M
August 19, 2025	11.88	13.03	13.03	13.15	11.88	71.61M
August 18, 2025	11.83	11.88	11.88	12.04	11.54	53.32M
August 15, 2025	10.63	11.48	11.48	11.61	10.63	64.62M
August 14, 2025	11.22	10.71	10.71	11.32	10.58	49.31M
August 13, 2025	11.32	11.21	11.21	11.45	10.99	54.69M

Qingdao Gaoce Technology Co., Ltd (688556.SS) SHH