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 ¥509.65 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,512.69, while ¥1000 invested 1 year ago would be worth ¥797.4. This corresponds to total returns of -49.03%, 51.27%, -20.26%, respectively, with annualized returns of -10.9%, 8.65%, -20.26%.

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
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
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