BlueSword Intelligent Technology Co.,Ltd. (688557.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
688557.SS Historical Return
If you invested ¥1000 in BlueSword Intelligent Technology Co.,Ltd. (688557.SS) since IPO date, it would be worth ¥459.32 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 ¥1,213.69, while ¥1000 invested 1 year ago would be worth ¥764.85. This corresponds to total returns of -54.07%, 21.37%, -23.52%, respectively, with annualized returns of -12.82%, 3.95%, -23.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
688557.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 18.1 | 18.8 | 18.8 | 19.42 | 18.01 | 2.49M |
| July 30, 2026 | 18.14 | 17.62 | 17.62 | 18.58 | 17.61 | 1.55M |
| July 29, 2026 | 17.88 | 18.16 | 18.16 | 18.2 | 17.7 | 1M |
| July 28, 2026 | 17.85 | 17.94 | 17.94 | 18.5 | 17.85 | 940,349 |
| July 27, 2026 | 17.56 | 18.15 | 18.15 | 18.35 | 17.39 | 997,009 |
| July 23, 2026 | 18.33 | 17.9 | 17.9 | 18.33 | 17.59 | 1.15M |
| July 22, 2026 | 18.1 | 17.97 | 17.97 | 18.44 | 17.77 | 1.05M |
| July 21, 2026 | 18.05 | 18.24 | 18.24 | 18.47 | 16.91 | 1.98M |
| July 20, 2026 | 19.14 | 17.91 | 17.91 | 19.33 | 17.6 | 2.02M |
| July 17, 2026 | 20.25 | 18.89 | 18.89 | 20.4 | 18.83 | 2.07M |
| July 16, 2026 | 19.7 | 20.31 | 20.31 | 20.9 | 19.51 | 1.7M |
| July 15, 2026 | 19.77 | 19.92 | 19.92 | 19.95 | 19.41 | 1.56M |
| July 14, 2026 | 19.63 | 19.67 | 19.67 | 20 | 19.38 | 2.07M |
| July 13, 2026 | 21.2 | 19.61 | 19.61 | 21.21 | 19.51 | 2.23M |
| July 10, 2026 | 21.5 | 21.19 | 21.19 | 22.08 | 21.06 | 2.01M |
| July 09, 2026 | 21.5 | 21.38 | 21.38 | 21.5 | 20.73 | 1.84M |
| July 08, 2026 | 22.37 | 21.61 | 21.61 | 22.47 | 21.4 | 2.51M |
| July 07, 2026 | 22.83 | 22.34 | 22.01 | 22.83 | 22.23 | 2.49M |
| July 06, 2026 | 23.1 | 22.67 | 22.34 | 23.31 | 22.07 | 4.31M |
| July 03, 2026 | 22.87 | 23.04 | 22.7 | 23.51 | 22.74 | 4.78M |
| July 02, 2026 | 22.01 | 22.7 | 22.36 | 23.72 | 21.86 | 6.95M |
| July 01, 2026 | 21.47 | 22.13 | 21.8 | 22.37 | 21.32 | 5.6M |
| June 30, 2026 | 20.82 | 21.4 | 21.08 | 21.63 | 20.57 | 3.04M |
| June 29, 2026 | 21 | 20.94 | 20.63 | 21.08 | 20.01 | 3.22M |
| June 26, 2026 | 21.24 | 21 | 20.69 | 21.38 | 20.73 | 3M |
| June 25, 2026 | 21.44 | 21.02 | 20.71 | 21.93 | 20.74 | 2.92M |
| June 24, 2026 | 21.9 | 21.66 | 21.34 | 22.1 | 21.16 | 3.56M |
| June 23, 2026 | 21.59 | 21.9 | 21.58 | 22.19 | 21.39 | 3.45M |
| June 22, 2026 | 22.41 | 21.66 | 21.34 | 22.88 | 21.14 | 4.85M |
| June 18, 2026 | 20.65 | 22.02 | 21.69 | 22.24 | 20.52 | 4.83M |
| June 17, 2026 | 20.63 | 20.65 | 20.34 | 20.94 | 20.53 | 2.21M |
| June 16, 2026 | 20.17 | 20.88 | 20.57 | 21.03 | 19.7 | 3.27M |
| June 15, 2026 | 19.85 | 20.04 | 19.74 | 20.28 | 19.67 | 2.2M |
| June 12, 2026 | 19.5 | 19.67 | 19.38 | 19.86 | 19.32 | 2.61M |
| June 11, 2026 | 19.89 | 19.41 | 19.12 | 19.99 | 19.05 | 3.28M |
| June 10, 2026 | 21.05 | 20 | 19.7 | 21.05 | 19.83 | 3.53M |
| June 09, 2026 | 21.26 | 21.14 | 20.83 | 21.37 | 20.81 | 1.3M |
| June 08, 2026 | 21.24 | 21.09 | 20.78 | 21.46 | 20.61 | 2.31M |
| June 05, 2026 | 20.97 | 21.41 | 21.09 | 21.82 | 20.48 | 1.83M |
| June 04, 2026 | 21.21 | 21.02 | 20.71 | 21.63 | 20.93 | 1.33M |
| June 03, 2026 | 21.45 | 21.23 | 20.92 | 21.78 | 20.9 | 1.64M |
| June 02, 2026 | 21.3 | 20.96 | 20.65 | 21.54 | 20.83 | 1.26M |
| June 01, 2026 | 21.37 | 21.37 | 21.05 | 21.54 | 20.88 | 1.96M |
| May 29, 2026 | 22.75 | 21.5 | 21.18 | 22.75 | 21.32 | 1.77M |
| May 28, 2026 | 22.31 | 22.5 | 22.17 | 22.62 | 21.74 | 1.97M |
| May 27, 2026 | 23.04 | 22.47 | 22.14 | 23.3 | 22.15 | 2.81M |
| May 26, 2026 | 23.79 | 23.23 | 22.89 | 24 | 22.83 | 2.22M |
| May 25, 2026 | 24.83 | 24 | 23.65 | 25.16 | 23.72 | 2.16M |
| May 22, 2026 | 23.96 | 24.27 | 23.91 | 24.48 | 23.63 | 2.34M |
| May 21, 2026 | 24.74 | 23.92 | 23.57 | 25.23 | 23.86 | 3.14M |
| May 20, 2026 | 24.6 | 24.99 | 24.62 | 25.23 | 24.52 | 2.67M |
| May 19, 2026 | 24.54 | 24.61 | 24.25 | 24.73 | 24 | 2.33M |
| May 18, 2026 | 24.43 | 24.58 | 24.22 | 24.62 | 24.21 | 1.74M |
| May 15, 2026 | 24.15 | 24.71 | 24.35 | 25.06 | 24.14 | 2.85M |
| May 14, 2026 | 24.13 | 24.28 | 23.92 | 24.95 | 23.63 | 3.43M |
| May 13, 2026 | 23.7 | 24 | 23.65 | 24.03 | 23.66 | 1.36M |
| May 12, 2026 | 24.24 | 23.79 | 23.44 | 24.34 | 23.72 | 1.83M |
| May 11, 2026 | 24.51 | 24.25 | 23.89 | 24.56 | 24.01 | 2.05M |
| May 08, 2026 | 24.41 | 24.4 | 24.04 | 24.55 | 24.06 | 1.98M |
| May 07, 2026 | 24.06 | 24.3 | 23.94 | 24.83 | 24 | 2.83M |
AD
