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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.15	10.9	10.9	11.35	10.68	29.29M
December 03, 2025	10.75	10.87	10.87	11	10.56	31.67M
December 02, 2025	10.71	10.62	10.62	10.85	10.52	19.9M
December 01, 2025	10.21	10.81	10.81	10.9	10.21	48.33M
November 28, 2025	9.94	10.13	10.13	10.2	9.84	16.66M
November 27, 2025	9.56	10.01	10.01	10.38	9.56	34.37M
November 26, 2025	9.61	9.54	9.54	9.82	9.51	14.61M
November 25, 2025	9.43	9.6	9.6	9.72	9.36	17.09M
November 24, 2025	9.3	9.39	9.39	9.45	9.2	15M
November 21, 2025	9.84	9.19	9.19	9.84	9.06	29.82M
November 20, 2025	10.09	9.84	9.84	10.12	9.73	20.68M
November 19, 2025	10.28	10.01	10.01	10.42	9.85	21.61M
November 18, 2025	10.31	10.28	10.28	10.41	10.2	15.16M
November 17, 2025	10.45	10.34	10.34	10.59	10.22	17.59M
November 14, 2025	10.57	10.45	10.45	10.86	10.28	24.77M
November 13, 2025	10.58	10.56	10.56	10.74	10.48	19.2M
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

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