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 ¥462.99 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,318.72, while ¥1000 invested 1 year ago would be worth ¥765.66. This corresponds to total returns of -53.7%, 31.87%, -23.43%, respectively, with annualized returns of -12.47%, 5.69%, -23.43%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
