Qingdao Gaoce Technology Co., Ltd. (688556.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
688556.SS Historical Return
If you invested ¥1000 in Qingdao Gaoce Technology Co., Ltd (688556.SS) since IPO date, it would be worth ¥553.68 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,344.26, while ¥1000 invested 1 year ago would be worth ¥766.36. This corresponds to total returns of -44.63%, 34.43%, -23.36%, respectively, with annualized returns of -9.39%, 6.09%, -23.36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
688556.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 8.04 | 8.06 | 8.06 | 8.19 | 7.99 | 23.15M |
| July 30, 2026 | 7.98 | 7.77 | 7.77 | 8.1 | 7.7 | 19.87M |
| July 29, 2026 | 7.82 | 7.98 | 7.98 | 8.04 | 7.59 | 21.47M |
| July 28, 2026 | 7.93 | 7.88 | 7.88 | 8.15 | 7.84 | 16.63M |
| July 27, 2026 | 7.82 | 8.04 | 8.04 | 8.05 | 7.7 | 18.68M |
| July 24, 2026 | 7.91 | 7.73 | 7.73 | 8.04 | 7.72 | 17.77M |
| July 23, 2026 | 7.98 | 8.11 | 8.11 | 8.17 | 7.9 | 16.85M |
| July 22, 2026 | 8.16 | 8 | 8 | 8.34 | 7.95 | 19.55M |
| July 21, 2026 | 7.88 | 8.28 | 8.28 | 8.3 | 7.38 | 34.89M |
| July 20, 2026 | 8.49 | 7.84 | 7.84 | 8.65 | 7.61 | 32.94M |
| July 17, 2026 | 9.24 | 8.51 | 8.51 | 9.3 | 8.47 | 28.31M |
| July 16, 2026 | 9.41 | 9.22 | 9.22 | 9.54 | 9.2 | 17.34M |
| July 15, 2026 | 9.77 | 9.46 | 9.46 | 9.85 | 9.44 | 16.61M |
| July 14, 2026 | 9.8 | 9.67 | 9.67 | 9.95 | 9.38 | 20.86M |
| July 13, 2026 | 10.68 | 9.8 | 9.8 | 10.68 | 9.76 | 34.69M |
| July 10, 2026 | 10.66 | 10.8 | 10.8 | 11.4 | 10.61 | 34.01M |
| July 09, 2026 | 10.7 | 10.8 | 10.8 | 10.88 | 10.1 | 34.2M |
| July 08, 2026 | 11.3 | 10.61 | 10.61 | 11.3 | 10.5 | 31.48M |
| July 07, 2026 | 11.29 | 11.24 | 11.24 | 11.52 | 11 | 24.67M |
| July 06, 2026 | 12.2 | 11.28 | 11.28 | 12.49 | 11.24 | 45.87M |
| July 03, 2026 | 12.33 | 12.3 | 12.3 | 12.71 | 12.03 | 38.55M |
| July 02, 2026 | 12.8 | 12.46 | 12.46 | 13.13 | 12.37 | 48.94M |
| July 01, 2026 | 13.4 | 13.15 | 13.15 | 13.93 | 12.89 | 60.2M |
| June 30, 2026 | 12.6 | 13.28 | 13.28 | 13.69 | 12.55 | 68.03M |
| June 29, 2026 | 12.02 | 12.57 | 12.57 | 12.63 | 11.95 | 54.73M |
| June 26, 2026 | 12.16 | 12.15 | 12.15 | 12.94 | 11.91 | 63.21M |
| June 25, 2026 | 13 | 12.37 | 12.37 | 13.21 | 12.18 | 68.9M |
| June 24, 2026 | 11.86 | 11.9 | 11.9 | 11.99 | 11.48 | 32.69M |
| June 23, 2026 | 12.13 | 11.89 | 11.89 | 12.25 | 11.75 | 39.67M |
| June 22, 2026 | 12.26 | 12.42 | 12.42 | 12.61 | 11.85 | 57.46M |
| June 18, 2026 | 11.8 | 12.2 | 12.2 | 12.59 | 11.62 | 59.67M |
| June 17, 2026 | 11.65 | 11.53 | 11.53 | 11.88 | 11.47 | 31.45M |
| June 16, 2026 | 11.39 | 11.77 | 11.77 | 11.97 | 11.13 | 50.92M |
| June 15, 2026 | 10.72 | 11.11 | 11.11 | 11.15 | 10.68 | 36.25M |
| June 12, 2026 | 10.91 | 10.6 | 10.6 | 11.08 | 10.55 | 47.51M |
| June 11, 2026 | 11.3 | 10.7 | 10.7 | 11.37 | 10.5 | 55.24M |
| June 10, 2026 | 11.65 | 11.53 | 11.53 | 11.94 | 11.15 | 70.35M |
| June 09, 2026 | 10.5 | 12.07 | 12.07 | 12.07 | 10.25 | 87.13M |
| June 08, 2026 | 10.78 | 10.39 | 10.39 | 11.19 | 10.3 | 39.43M |
| June 05, 2026 | 10.78 | 10.99 | 10.99 | 11.22 | 10.56 | 40.53M |
| June 04, 2026 | 10.8 | 10.9 | 10.9 | 11.16 | 10.59 | 34.3M |
| June 03, 2026 | 10.94 | 10.91 | 10.91 | 11.52 | 10.75 | 45.24M |
| June 02, 2026 | 11.35 | 10.93 | 10.93 | 11.47 | 10.81 | 47.11M |
| June 01, 2026 | 11.9 | 11.38 | 11.38 | 12.04 | 11.27 | 44.13M |
| May 29, 2026 | 13.12 | 11.93 | 11.93 | 13.34 | 11.8 | 50.69M |
| May 28, 2026 | 12.66 | 13.01 | 13.01 | 13.11 | 12.37 | 44.09M |
| May 27, 2026 | 13.24 | 12.65 | 12.65 | 13.81 | 12.54 | 64.16M |
| May 26, 2026 | 13.27 | 12.91 | 12.91 | 13.3 | 12.65 | 37.01M |
| May 25, 2026 | 13.89 | 13.29 | 13.29 | 13.96 | 13.18 | 41.47M |
| May 22, 2026 | 13.73 | 13.88 | 13.88 | 14.18 | 13.42 | 42.13M |
| May 21, 2026 | 14 | 13.52 | 13.52 | 14.58 | 13.5 | 57.25M |
| May 20, 2026 | 14.12 | 14.02 | 14.02 | 14.28 | 13.76 | 46.17M |
| May 19, 2026 | 14.3 | 14.26 | 14.26 | 14.35 | 13.74 | 41.52M |
| May 18, 2026 | 14.28 | 14.36 | 14.36 | 15 | 14.25 | 50.18M |
| May 15, 2026 | 15.55 | 14.75 | 14.75 | 15.7 | 14.15 | 87.83M |
| May 14, 2026 | 15.09 | 15.13 | 15.13 | 15.8 | 14.9 | 71.95M |
| May 13, 2026 | 15 | 15.08 | 15.08 | 15.2 | 14.68 | 49.55M |
| May 12, 2026 | 15.48 | 14.81 | 14.81 | 15.72 | 14.58 | 52M |
| May 11, 2026 | 14.92 | 15.06 | 15.06 | 15.48 | 14.92 | 59.62M |
| May 08, 2026 | 14.3 | 14.98 | 14.98 | 15.17 | 14.16 | 55.15M |
AD
