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

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 ¥493.53 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,679.14, while ¥1000 invested 1 year ago would be worth ¥786.6. This corresponds to total returns of -50.65%, 67.91%, -21.34%, respectively, with annualized returns of -11.19%, 10.92%, -21.34%.

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
November 11, 2026	18.59	20.2	20.2	20.89	18.18	5.04M
November 10, 2026	18.16	18.59	18.59	18.74	18.04	2.39M
November 09, 2026	17.98	17.85	17.85	18.55	17.62	1.97M
November 06, 2026	17.2	17.71	17.71	17.83	17.08	1.52M
November 05, 2026	17.35	17.72	17.72	17.85	17.18	1.73M
November 04, 2026	16.59	17.49	17.49	17.68	16.59	2.57M
November 03, 2026	17.3	16.65	16.65	17.32	16.51	1.64M
November 02, 2026	16.95	17.33	17.33	17.42	16.68	2.32M
October 30, 2026	18.27	17.27	17.27	18.99	17.25	2.5M
October 29, 2026	19.24	18.46	18.46	19.45	18.45	1.56M
October 28, 2026	18.76	19.24	19.24	19.88	18.45	2.13M
October 27, 2026	19.69	18.42	18.42	19.81	18.42	2.05M
October 26, 2026	19.66	19.51	19.51	20.12	19.2	2.68M
October 23, 2026	17.93	19.81	19.81	19.88	17.47	2.66M
October 22, 2026	18.86	18.28	18.28	19.18	18.28	1.3M
October 21, 2026	19.79	18.85	18.85	19.79	18.71	1.5M
October 20, 2026	18.63	19.57	19.57	19.65	18.35	2.07M
October 19, 2026	18.48	18.46	18.46	18.66	17.8	1.65M
October 16, 2026	18.38	18.32	18.32	18.9	18.2	1.2M
October 15, 2026	18.6	18.18	18.18	18.89	18.01	1.28M
October 14, 2026	20.03	18.95	18.95	20.19	18.8	1.17M
October 13, 2026	19.97	20.03	20.03	20.3	19.2	1.2M
October 12, 2026	20.52	20.05	20.05	20.56	19.95	1.01M
October 09, 2026	20.41	20.52	20.52	20.62	19.56	1.71M
October 08, 2026	20.97	20.33	20.33	21.09	20.2	1.45M
September 30, 2026	21.19	20.86	20.86	21.23	20.75	752,318
September 29, 2026	20.71	20.97	20.97	21.17	20.66	837,686
September 28, 2026	21.2	20.71	20.71	21.36	20.61	1.34M
September 24, 2026	21.6	21.28	21.28	21.67	21.23	1.14M
September 23, 2026	21.03	21.42	21.42	21.65	20.98	1.34M
September 22, 2026	20.7	21.18	21.18	21.6	20.6	2.93M
September 21, 2026	19.98	20.69	20.69	20.7	19.76	2.22M
September 18, 2026	19.87	19.75	19.75	19.93	19.42	1.07M
September 17, 2026	19.32	19.37	19.37	19.55	18.85	1.46M
September 16, 2026	19.04	19.32	19.32	19.5	18.79	1.02M
September 15, 2026	19.5	18.95	18.95	19.5	18.93	732,441
September 11, 2026	19.52	18.95	18.95	19.57	18.66	1.16M
September 10, 2026	19.57	19.71	19.71	19.84	19.34	1.08M
September 09, 2026	19.87	19.62	19.62	20.06	19.6	923,463
September 08, 2026	20.3	19.79	19.79	20.37	19.67	1.35M
September 07, 2026	20.52	20.3	20.3	20.67	20.26	1.09M
September 04, 2026	20.97	20.46	20.46	21.28	20.28	1.83M
September 03, 2026	20.74	20.94	20.94	21.05	20.69	1.38M
September 02, 2026	20.7	20.7	20.7	20.93	20.4	1.34M
September 01, 2026	21.18	20.83	20.83	21.28	20.52	2.01M
August 31, 2026	20.65	21.24	21.24	21.5	20.36	2.36M
August 28, 2026	20.34	20.59	20.59	20.98	20.2	1.34M
August 27, 2026	20.26	20.42	20.42	20.78	20.26	1.3M
August 26, 2026	20.88	20.62	20.62	21.01	20.43	1.4M
August 25, 2026	20.5	20.92	20.92	21.2	20.1	1.73M
August 24, 2026	21.24	20.5	20.5	21.48	20.4	2.28M
August 21, 2026	21.64	21.24	21.24	21.77	20.36	3.42M
August 20, 2026	21.18	22.23	22.23	22.29	21.17	2.33M
August 19, 2026	22.58	21.05	21.05	22.85	21	2.69M
August 18, 2026	22.1	22.85	22.85	23.33	21.87	3.18M
August 17, 2026	21.29	22.06	22.06	22.16	21.03	1.87M
August 14, 2026	22.05	21.31	21.31	22.22	20.99	3.01M
August 13, 2026	20.87	21.92	21.92	23.25	20.76	5.42M
August 12, 2026	19.94	20.87	20.87	21.28	19.8	2.88M
August 11, 2026	20.2	19.94	19.94	20.2	19.72	1.09M