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 ¥518.93 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,208.19, while ¥1000 invested 1 year ago would be worth ¥814.73. This corresponds to total returns of -48.11%, 20.82%, -18.53%, respectively, with annualized returns of -10.82%, 3.85%, -18.53%.

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
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
August 10, 2026	20.37	20.13	20.13	20.37	19.8	908,851
August 07, 2026	20.11	20.22	20.22	20.39	19.73	1.93M
August 06, 2026	19.7	19.91	19.91	20	19.48	1.11M
August 05, 2026	19.35	19.88	19.88	19.96	19	1.74M
August 04, 2026	19.22	19.18	19.18	19.41	18.96	1.28M
August 03, 2026	19.01	18.83	18.83	19.38	18.61	1.37M
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