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

Currency In CNY

688556.SS Historical Return

If you invested ¥1000 in Qingdao Gaoce Technology Co., Ltd (688556.SS) since IPO date, it would be worth ¥544.23 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,330.03, while ¥1000 invested 1 year ago would be worth ¥753.27. This corresponds to total returns of -45.58%, 33%, -24.67%, respectively, with annualized returns of -9.66%, 5.87%, -24.67%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

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