Nantong Guosheng Intelligence Technology Group Co., Ltd. (688558.SS) SHH

33.20

-0.46(-1.37%)

Updated at June 02 03:00PM

Currency In CNY

688558.SS Historical Return

If you invested ¥1000 in Nantong Guosheng Intelligence Technology Group Co., Ltd. (688558.SS) since IPO date, it would be worth ¥819.75 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥931.02, while ¥1000 invested 1 year ago would be worth ¥1,355.66. This corresponds to total returns of -18.02%, -6.9%, 35.57%, respectively, with annualized returns of -3.3%, -1.42%, 35.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

688558.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	34.45	33.66	33.66	34.45	33.3	2.27M
May 29, 2026	36	34.4	34.4	36.39	34.11	3.19M
May 28, 2026	36.68	36.46	36.46	36.76	35.08	3.15M
May 27, 2026	38.3	36.06	36.06	38.6	35.52	4.36M
May 26, 2026	40.33	38.68	38.68	40.78	37.98	3.99M
May 25, 2026	41.26	40.78	40.78	41.66	40.1	2.74M
May 22, 2026	41.06	41.09	41.09	41.44	40.41	2.37M
May 21, 2026	41.83	40.34	40.34	42.58	40.34	3.06M
May 20, 2026	41.81	41.8	41.8	42.1	40.89	3.01M
May 19, 2026	41.8	42.2	42.2	43.23	40.86	3.43M
May 18, 2026	42.77	41.8	41.8	43	41.21	3.96M
May 15, 2026	40.65	43.73	43.73	46.01	40.42	7.38M
May 14, 2026	40.93	40.71	40.71	41.99	39.76	3.06M
May 13, 2026	40.9	40.71	40.71	41.67	39.46	2.96M
May 12, 2026	41.3	40.9	40.9	41.59	40.3	3.38M
May 11, 2026	43.13	41.54	41.54	43.22	41.2	4.73M
May 08, 2026	41.64	42.72	42.72	45.1	40.68	6.36M
May 07, 2026	40.91	41.85	41.85	44.66	40.46	6.72M
May 06, 2026	37.88	41.15	41.15	41.88	37.88	6.78M
April 30, 2026	36.1	35.6	35.6	36.68	35.48	2.58M
April 29, 2026	34.65	36.1	36.1	36.76	33.95	3.94M
April 28, 2026	35.1	35.05	35.05	36.25	34.91	3.18M
April 27, 2026	35.78	35.46	35.46	35.89	34.4	4.21M
April 24, 2026	33.36	35.89	35.89	36.38	32.86	6.63M
April 23, 2026	33.77	33.3	33.3	34.95	33.04	3.33M
April 22, 2026	31.49	33.67	33.67	33.75	31.02	4.07M
April 21, 2026	31.99	31.5	31.5	31.99	31.13	1.64M
April 20, 2026	30.83	31.56	31.56	32.35	30.83	3.16M
April 17, 2026	30.25	30.81	30.81	30.99	30.03	1.91M
April 16, 2026	30.2	30.25	30.25	30.35	29.8	1.22M
April 15, 2026	30.23	29.94	29.94	30.47	29.92	1.01M
April 14, 2026	30.05	30.18	30.18	30.18	29.81	884,553
April 13, 2026	29.98	29.91	29.91	29.99	29.63	753,429
April 10, 2026	30.08	29.92	29.92	30.36	29.83	1.03M
April 09, 2026	29.66	29.71	29.71	29.93	29.36	1.08M
April 08, 2026	28.78	29.7	29.7	29.73	28.78	1.26M
April 07, 2026	27.8	28.15	28.15	28.49	27.75	700,136
April 03, 2026	28.49	27.69	27.69	28.5	27.69	623,054
April 02, 2026	28.66	28.28	28.28	29.09	27.96	922,159
April 01, 2026	28.56	28.73	28.73	28.78	28.2	1.25M
March 31, 2026	28.32	28.03	28.03	28.82	28	853,647
March 30, 2026	27.95	28.24	28.24	28.34	27.85	912,271
March 27, 2026	27.5	28.33	28.33	28.49	27.12	1.05M
March 26, 2026	28.1	27.64	27.64	28.48	27.49	941,817
March 25, 2026	27.57	28.15	28.15	28.64	27.57	1.2M
March 24, 2026	26.95	27.44	27.44	27.47	26.36	1.61M
March 23, 2026	28.3	26.36	26.36	28.3	26.32	2.09M
March 20, 2026	29.12	28.66	28.66	29.54	28.66	888,135
March 19, 2026	29.85	29.2	29.2	30	29.12	1.11M
March 18, 2026	29.93	30.39	30.39	30.42	29.74	751,646
March 17, 2026	31	29.88	29.88	31.45	29.75	1.78M
March 16, 2026	31.29	31.05	31.05	31.53	30.45	1.34M
March 13, 2026	31.35	31.42	31.42	32.37	31.28	955,453
March 12, 2026	32.53	31.66	31.66	32.95	31.57	1.43M
March 11, 2026	33.08	32.53	32.53	34.05	32.44	2.26M
March 10, 2026	31.07	32.3	32.39	32.34	31.07	746,224
March 09, 2026	31.2	30.98	30.98	31.34	30.3	1.29M
March 06, 2026	30.8	31.4	31.4	31.59	30.8	952,109
March 05, 2026	30.76	31	31	31.33	30.56	1.13M
March 04, 2026	30.59	30.22	30.25	31.14	30.12	967,991