BlueSword Intelligent Technology Co.,Ltd. (688557.SS) SHH

30.39

-0.59(-1.90%)

Updated at June 02 03:00PM

Currency In CNY

688557.SS Historical Return

If you invested ¥1000 in BlueSword Intelligent Technology Co.,Ltd. (688557.SS) since IPO date, it would be worth ¥485.93 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,273.68, while ¥1000 invested 1 year ago would be worth ¥1,049.74. This corresponds to total returns of -51.41%, 27.37%, 4.97%, respectively, with annualized returns of -12.29%, 4.95%, 4.97%.

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

688557.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	30.99	30.98	30.98	31.24	30.28	1.35M
May 29, 2026	32.99	31.17	31.17	32.99	30.91	1.22M
May 28, 2026	32.35	32.62	32.62	32.8	31.53	1.36M
May 27, 2026	33.41	32.58	32.58	33.78	32.12	1.94M
May 26, 2026	34.5	33.68	33.68	34.8	33.11	1.53M
May 25, 2026	36	34.8	34.8	36.48	34.39	1.49M
May 22, 2026	34.74	35.19	35.19	35.5	34.26	1.61M
May 21, 2026	35.87	34.69	34.69	36.59	34.6	2.16M
May 20, 2026	35.67	36.24	36.24	36.59	35.56	1.84M
May 19, 2026	35.59	35.69	35.69	35.86	34.8	1.61M
May 18, 2026	35.43	35.64	35.64	35.7	35.1	1.2M
May 15, 2026	35.02	35.83	35.83	36.34	35	1.97M
May 14, 2026	34.99	35.21	35.21	36.18	34.27	2.37M
May 13, 2026	34.36	34.8	34.8	34.85	34.3	939,077
May 12, 2026	35.15	34.5	34.5	35.29	34.4	1.26M
May 11, 2026	35.54	35.16	35.16	35.61	34.82	1.42M
May 08, 2026	35.39	35.38	35.38	35.6	34.88	1.37M
May 07, 2026	34.88	35.23	35.23	36.01	34.8	1.95M
May 06, 2026	34.57	34.75	34.75	35.14	34.06	2.76M
April 30, 2026	34.38	34.88	34.88	35.4	34.37	1.85M
April 29, 2026	34.34	34.2	34.2	34.87	34.13	1.26M
April 28, 2026	35.12	34.36	34.36	35.21	34.18	1.2M
April 27, 2026	34.81	35.24	35.24	35.45	34.61	1.89M
April 24, 2026	34.65	35.22	35.22	35.88	34.22	2.64M
April 23, 2026	33.97	34.89	34.89	35.4	33.64	3.5M
April 22, 2026	32.85	33.77	33.77	34	32.55	2.1M
April 21, 2026	32.36	32.85	32.85	32.99	32.1	1.53M
April 20, 2026	32.53	32.47	32.47	32.65	31.77	1.47M
April 17, 2026	32.23	32.53	32.53	32.64	32.03	1.17M
April 16, 2026	31.51	32.18	32.18	32.19	31.17	1.53M
April 15, 2026	31.27	31.19	31.19	31.55	31.12	1.06M
April 14, 2026	31.2	31.24	31.24	31.27	30.9	1.17M
April 13, 2026	30.93	30.92	30.92	31.37	30.7	1.45M
April 10, 2026	31.38	31.21	31.21	31.53	31.08	2.14M
April 09, 2026	32.2	31.18	31.18	32.57	31.06	3.04M
April 08, 2026	31.6	32	32	32.31	31.6	1.99M
April 07, 2026	31.07	30.99	30.99	32.11	30.78	1.32M
April 03, 2026	31.42	31	31	31.75	30.88	523,558
April 02, 2026	32.01	31.51	31.51	32.15	31.3	977,328
April 01, 2026	31.68	32.17	32.17	32.18	31.27	1.31M
March 31, 2026	32.57	31.2	31.2	32.57	31.13	1.35M
March 30, 2026	31	31.84	31.84	31.9	30.8	928,776
March 27, 2026	31.46	31.64	31.64	31.98	31.32	810,284
March 26, 2026	32.05	31.68	31.68	32.27	31.38	1.21M
March 25, 2026	31.61	32.05	32.05	32.45	31.61	989,713
March 24, 2026	30.92	31.53	31.53	31.53	30.4	1.51M
March 23, 2026	31.46	30.14	30.14	31.49	30	2M
March 20, 2026	33	31.86	31.86	33	31.72	1.16M
March 19, 2026	33.47	32.73	32.73	33.6	32.52	1.2M
March 18, 2026	33.1	33.9	33.9	33.96	33.08	951,508
March 17, 2026	34.5	33.21	33.21	34.5	33.19	1.23M
March 16, 2026	35.01	34.12	34.12	35.01	33.7	1.67M
March 13, 2026	35.57	34.79	34.79	36.33	34.68	1.83M
March 12, 2026	36.04	35.48	35.48	36.19	35.15	1.07M
March 11, 2026	36.01	36.06	36.06	36.92	35.95	1.67M
March 10, 2026	35.76	35.94	36.15	36.47	35.75	794,329
March 09, 2026	35.2	35.57	35.57	36.4	34.27	3.04M
March 06, 2026	35.1	35.67	35.67	36.22	34.66	2.01M
March 05, 2026	35.19	35.11	35.11	35.58	34.77	1.95M
March 04, 2026	34.65	34.11	34.15	35.48	33.88	2.12M