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

13.38

-0.26(-1.91%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	13.65	13.38	13.38	13.81	13.26	23.7M
April 02, 2026	13.73	13.64	13.64	13.97	13.49	32.13M
April 01, 2026	13.46	13.99	13.99	14.34	13.23	55.04M
March 31, 2026	13.45	13.08	13.08	13.98	13.05	29.17M
March 30, 2026	13.6	13.45	13.45	13.72	13.16	22.98M
March 27, 2026	13.2	13.8	13.8	13.83	13.11	26.01M
March 26, 2026	13.9	13.45	13.45	14.1	13.36	28.89M
March 25, 2026	14.2	13.93	13.93	14.53	13.69	42.32M
March 24, 2026	14.3	13.93	13.93	14.4	13.04	42.44M
March 23, 2026	14.69	13.86	13.86	15.18	13.69	50.7M
March 20, 2026	14.68	14.99	14.99	16.13	14.45	54.2M
March 19, 2026	14.9	14.62	14.62	15.06	14.5	32.61M
March 18, 2026	14.95	15.26	15.26	15.28	14.52	27.3M
March 17, 2026	15.3	14.91	14.91	15.7	14.91	33.82M
March 16, 2026	16.26	15.15	15.15	16.36	14.95	60.93M
March 13, 2026	16.13	16.42	16.42	17	15.79	45.94M
March 12, 2026	16.89	16.2	16.2	16.94	15.91	40.13M
March 11, 2026	17	16.9	16.9	17.65	16.83	47.12M
March 10, 2026	15.44	15.87	15.87	16.1	15.11	28.51M
March 09, 2026	15	15.18	15.18	15.29	14.7	46.07M
March 06, 2026	15.79	15.77	15.77	15.93	15.52	31.55M
March 05, 2026	16.37	15.85	15.85	16.5	15.68	43.93M
March 04, 2026	15.96	16.1	16.1	16.6	15.82	32.38M
March 03, 2026	16.88	16.18	16.18	17.38	15.94	71.44M
March 02, 2026	16.99	17.23	17.23	18.59	16.99	95.17M
February 27, 2026	16.49	17.41	17.41	17.64	16.19	78.01M
February 26, 2026	16.21	16.51	16.51	16.7	15.8	64.28M
February 25, 2026	15.1	16.68	16.68	17.33	15.1	128.59M
February 24, 2026	14.61	14.9	14.9	15.25	14.03	64.98M
February 13, 2026	14.01	14.62	0	15.49	14.01	80.65M
February 12, 2026	14.13	14.26	0	14.38	13.99	30.14M
February 11, 2026	14.25	14.14	0	14.62	14.1	33.94M
February 10, 2026	14.72	14.38	0	15	14.19	55.62M
February 09, 2026	14.98	15.13	0	15.65	14.72	74.56M
February 06, 2026	13.86	14.4	0	14.83	13.73	58.81M
February 05, 2026	14.9	14.2	0	14.97	13.98	76.23M
February 04, 2026	15.6	15.66	0	15.85	15.05	93.11M
February 03, 2026	14.01	15.3	0	15.82	14.01	102.58M
February 02, 2026	14.49	13.81	0	14.8	13.7	61.62M
January 30, 2026	14.65	14.23	0	14.66	13.32	63.3M
January 29, 2026	14.38	14.42	0	15.5	14.24	95.87M
January 28, 2026	15.5	14.4	0	15.7	14.2	94.87M
January 27, 2026	15.59	15.68	0	15.96	14.8	94.4M
January 26, 2026	17.5	16.02	0	17.5	15.6	138.95M
January 23, 2026	15.89	17.84	0	17.84	15.86	153.68M
January 22, 2026	14.13	14.87	0	15.24	13.88	56.8M
January 21, 2026	14.32	14.06	0	14.75	13.98	38.18M
January 20, 2026	14.86	14.56	0	15.34	14.36	55.53M
January 19, 2026	14.42	14.71	0	15.45	14.2	64.87M
January 16, 2026	13.7	14.44	0	14.73	13.49	75.03M
January 15, 2026	12.73	13.7	0	13.88	12.64	82.65M
January 14, 2026	13.46	12.84	0	13.66	12.5	74.35M
January 13, 2026	14	13.47	0	14.18	13.37	58.46M
January 12, 2026	13.33	14.36	0	14.37	13.28	95.17M
January 09, 2026	14	13.48	0	14.38	13.2	85.49M
January 08, 2026	12.69	13.91	0	14.18	12.66	112.21M
January 07, 2026	12.95	12.8	0	13	12.2	88.03M
January 06, 2026	12	12.74	0	13.56	12	130.23M
January 05, 2026	11.4	11.3	0	11.5	11.16	30.27M
December 31, 2025	11.81	11.42	0	11.86	11.26	44.57M