Qingdao Gaoce Technology Co. Ltd. Class A 688556
SSE · China · Producer Manufacturing
CNY 7.47-0.08 (-1.06%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.47 | -1.06% | CNY 7.56 | CNY 7.68 | CNY 7.45 | 12.35M |
| 2026-09-29 | CNY 7.55 | -0.26% | CNY 7.53 | CNY 7.65 | CNY 7.50 | 8.89M |
| 2026-09-28 | CNY 7.57 | -3.57% | CNY 7.87 | CNY 7.90 | CNY 7.50 | 13.43M |
| 2026-09-24 | CNY 7.85 | -1.13% | CNY 7.94 | CNY 8.02 | CNY 7.82 |
| 11.70M |
| 2026-09-23 | CNY 7.94 | +1.40% | CNY 7.81 | CNY 8.03 | CNY 7.79 | 15.41M |
| 2026-09-22 | CNY 7.83 | -0.63% | CNY 7.98 | CNY 8.01 | CNY 7.78 | 14.24M |
| 2026-09-21 | CNY 7.88 | +1.03% | CNY 7.85 | CNY 8.01 | CNY 7.82 | 14.78M |
| 2026-09-18 | CNY 7.80 | +3.45% | CNY 7.64 | CNY 7.84 | CNY 7.64 | 19.65M |
| 2026-09-17 | CNY 7.54 | -1.57% | CNY 7.64 | CNY 7.80 | CNY 7.51 | 13.40M |
| 2026-09-16 | CNY 7.66 | +3.10% | CNY 7.41 | CNY 7.74 | CNY 7.33 | 18.30M |
| 2026-09-15 | CNY 7.43 | -1.07% | CNY 7.45 | CNY 7.61 | CNY 7.43 | 11.14M |
| 2026-09-14 | CNY 7.51 | -1.31% | CNY 7.59 | CNY 7.64 | CNY 7.46 | 13.16M |
| 2026-09-11 | CNY 7.61 | -4.04% | CNY 7.83 | CNY 7.89 | CNY 7.50 | 24.01M |
| 2026-09-10 | CNY 7.93 | -2.22% | CNY 8.04 | CNY 8.04 | CNY 7.86 | 13.24M |
| 2026-09-09 | CNY 8.11 | -2.17% | CNY 8.30 | CNY 8.45 | CNY 8.02 | 19.84M |
| 2026-09-08 | CNY 8.29 | +2.09% | CNY 8.11 | CNY 8.59 | CNY 8.11 | 39.71M |
| 2026-09-07 | CNY 8.12 | +3.18% | CNY 7.82 | CNY 8.22 | CNY 7.81 | 30.55M |
| 2026-09-04 | CNY 7.87 | +2.74% | CNY 7.77 | CNY 8.23 | CNY 7.77 | 35.06M |
| 2026-09-03 | CNY 7.66 | -0.26% | CNY 7.75 | CNY 7.79 | CNY 7.60 | 13.14M |
| 2026-09-02 | CNY 7.68 | -1.29% | CNY 7.75 | CNY 7.75 | CNY 7.58 | 15.64M |
| 2026-09-01 | CNY 7.78 | -1.64% | CNY 7.90 | CNY 7.99 | CNY 7.71 | 20.96M |
| 2026-08-31 | CNY 7.91 | +0.13% | CNY 7.90 | CNY 7.98 | CNY 7.79 | 21.82M |
| 2026-08-28 | CNY 7.90 | -4.13% | CNY 7.91 | CNY 8.18 | CNY 7.83 | 26.49M |
| 2026-08-27 | CNY 8.24 | +1.48% | CNY 8.15 | CNY 8.26 | CNY 8.05 | 16.17M |
| 2026-08-26 | CNY 8.12 | -0.25% | CNY 8.14 | CNY 8.23 | CNY 8.01 | 14.47M |
| 2026-08-25 | CNY 8.14 | +2.01% | CNY 7.85 | CNY 8.19 | CNY 7.77 | 17.58M |
| 2026-08-24 | CNY 7.98 | -1.85% | CNY 8.17 | CNY 8.28 | CNY 7.83 | 17.02M |
| 2026-08-21 | CNY 8.13 | -0.49% | CNY 8.18 | CNY 8.22 | CNY 7.94 | 17.57M |
| 2026-08-20 | CNY 8.17 | +0.12% | CNY 8.29 | CNY 8.36 | CNY 8.15 | 12.94M |
| 2026-08-19 | CNY 8.16 | -8.11% | CNY 8.72 | CNY 8.77 | CNY 8.12 | 26.92M |
| 2026-08-18 | CNY 8.88 | +0.68% | CNY 8.81 | CNY 8.98 | CNY 8.72 | 17.93M |
| 2026-08-17 | CNY 8.82 | +4.01% | CNY 8.55 | CNY 8.85 | CNY 8.46 | 19.38M |
| 2026-08-14 | CNY 8.48 | -0.59% | CNY 8.57 | CNY 8.62 | CNY 8.34 | 12.72M |
| 2026-08-13 | CNY 8.53 | -2.74% | CNY 8.80 | CNY 8.86 | CNY 8.52 | 16.31M |
| 2026-08-12 | CNY 8.77 | +2.10% | CNY 8.57 | CNY 8.81 | CNY 8.57 | 16.12M |
| 2026-08-11 | CNY 8.59 | -1.15% | CNY 8.68 | CNY 8.70 | CNY 8.55 | 12.75M |
| 2026-08-10 | CNY 8.69 | -1.70% | CNY 8.92 | CNY 8.97 | CNY 8.58 | 20.10M |
| 2026-08-07 | CNY 8.84 | +2.31% | CNY 8.61 | CNY 8.85 | CNY 8.47 | 22.00M |
| 2026-08-06 | CNY 8.64 | -0.12% | CNY 8.61 | CNY 8.77 | CNY 8.51 | 18.94M |
| 2026-08-05 | CNY 8.65 | +2.49% | CNY 8.40 | CNY 8.77 | CNY 8.39 | 21.85M |
| 2026-08-04 | CNY 8.44 | +2.55% | CNY 8.30 | CNY 8.49 | CNY 8.25 | 18.22M |
| 2026-08-03 | CNY 8.23 | +2.11% | CNY 8.06 | CNY 8.28 | CNY 8.06 | 18.82M |
| 2026-07-31 | CNY 8.06 | +3.73% | CNY 8.04 | CNY 8.19 | CNY 7.99 | 23.15M |
| 2026-07-30 | CNY 7.77 | -2.63% | CNY 7.98 | CNY 8.10 | CNY 7.70 | 19.87M |
| 2026-07-29 | CNY 7.98 | +1.27% | CNY 7.82 | CNY 8.04 | CNY 7.59 | 21.47M |
| 2026-07-28 | CNY 7.88 | -1.99% | CNY 7.93 | CNY 8.15 | CNY 7.84 | 16.63M |
| 2026-07-27 | CNY 8.04 | +4.01% | CNY 7.82 | CNY 8.05 | CNY 7.70 | 18.68M |
| 2026-07-24 | CNY 7.73 | -4.69% | CNY 7.91 | CNY 8.04 | CNY 7.72 | 17.77M |
| 2026-07-23 | CNY 8.11 | +1.37% | CNY 7.98 | CNY 8.17 | CNY 7.90 | 16.85M |
| 2026-07-22 | CNY 8.00 | -3.38% | CNY 8.16 | CNY 8.34 | CNY 7.95 | 19.55M |
| 2026-07-21 | CNY 8.28 | +5.61% | CNY 7.88 | CNY 8.30 | CNY 7.38 | 34.89M |
| 2026-07-20 | CNY 7.84 | -7.87% | CNY 8.49 | CNY 8.65 | CNY 7.61 | 32.94M |
| 2026-07-17 | CNY 8.51 | -7.70% | CNY 9.24 | CNY 9.30 | CNY 8.47 | 28.31M |
| 2026-07-16 | CNY 9.22 | -2.54% | CNY 9.41 | CNY 9.54 | CNY 9.20 | 17.34M |
| 2026-07-15 | CNY 9.46 | -2.17% | CNY 9.77 | CNY 9.85 | CNY 9.44 | 16.61M |
| 2026-07-14 | CNY 9.67 | -1.33% | CNY 9.80 | CNY 9.95 | CNY 9.38 | 20.86M |
| 2026-07-13 | CNY 9.80 | -9.26% | CNY 10.68 | CNY 10.68 | CNY 9.76 | 34.69M |
| 2026-07-10 | CNY 10.80 | 0.00% | CNY 10.66 | CNY 11.40 | CNY 10.61 | 34.01M |
| 2026-07-09 | CNY 10.80 | +1.79% | CNY 10.70 | CNY 10.88 | CNY 10.10 | 34.20M |
| 2026-07-08 | CNY 10.61 | -5.60% | CNY 11.30 | CNY 11.30 | CNY 10.50 | 31.48M |
| 2026-07-07 | CNY 11.24 | -0.35% | CNY 11.29 | CNY 11.52 | CNY 11.00 | 24.67M |
| 2026-07-06 | CNY 11.28 | -8.29% | CNY 12.20 | CNY 12.49 | CNY 11.24 | 45.87M |
| 2026-07-03 | CNY 12.30 | -1.28% | CNY 12.33 | CNY 12.71 | CNY 12.03 | 38.55M |
| 2026-07-02 | CNY 12.46 | -5.25% | CNY 12.80 | CNY 13.13 | CNY 12.37 | 48.94M |
| 2026-07-01 | CNY 13.15 | -0.98% | CNY 13.40 | CNY 13.93 | CNY 12.89 | 60.20M |
| 2026-06-30 | CNY 13.28 | +5.65% | CNY 12.60 | CNY 13.69 | CNY 12.55 | 68.03M |
| 2026-06-29 | CNY 12.57 | +3.46% | CNY 12.02 | CNY 12.63 | CNY 11.95 | 54.73M |
| 2026-06-26 | CNY 12.15 | -1.78% | CNY 12.16 | CNY 12.94 | CNY 11.91 | 63.21M |
| 2026-06-25 | CNY 12.37 | +3.95% | CNY 13.00 | CNY 13.21 | CNY 12.18 | 68.90M |
| 2026-06-24 | CNY 11.90 | +0.08% | CNY 11.86 | CNY 11.99 | CNY 11.48 | 32.69M |
| 2026-06-23 | CNY 11.89 | -4.27% | CNY 12.13 | CNY 12.25 | CNY 11.75 | 39.67M |
| 2026-06-22 | CNY 12.42 | +1.80% | CNY 12.26 | CNY 12.61 | CNY 11.85 | 57.46M |
| 2026-06-18 | CNY 12.20 | +5.81% | CNY 11.80 | CNY 12.59 | CNY 11.62 | 59.67M |
| 2026-06-17 | CNY 11.53 | -2.04% | CNY 11.65 | CNY 11.88 | CNY 11.47 | 31.45M |
| 2026-06-16 | CNY 11.77 | +5.94% | CNY 11.39 | CNY 11.97 | CNY 11.13 | 50.92M |
| 2026-06-15 | CNY 11.11 | +4.81% | CNY 10.72 | CNY 11.15 | CNY 10.68 | 36.25M |
| 2026-06-12 | CNY 10.60 | -0.93% | CNY 10.91 | CNY 11.08 | CNY 10.55 | 47.51M |
| 2026-06-11 | CNY 10.70 | -7.20% | CNY 11.30 | CNY 11.37 | CNY 10.50 | 55.24M |
| 2026-06-10 | CNY 11.53 | -4.47% | CNY 11.65 | CNY 11.94 | CNY 11.15 | 70.35M |
| 2026-06-09 | CNY 12.07 | +16.17% | CNY 10.50 | CNY 12.07 | CNY 10.25 | 87.13M |
| 2026-06-08 | CNY 10.39 | -5.46% | CNY 10.78 | CNY 11.19 | CNY 10.30 | 39.43M |
| 2026-06-05 | CNY 10.99 | +0.83% | CNY 10.78 | CNY 11.22 | CNY 10.56 | 40.53M |
| 2026-06-04 | CNY 10.90 | -0.09% | CNY 10.80 | CNY 11.16 | CNY 10.59 | 34.30M |
| 2026-06-03 | CNY 10.91 | -0.18% | CNY 10.94 | CNY 11.52 | CNY 10.75 | 45.24M |
| 2026-06-02 | CNY 10.93 | -3.95% | CNY 11.35 | CNY 11.47 | CNY 10.81 | 47.11M |
| 2026-06-01 | CNY 11.38 | -4.61% | CNY 11.90 | CNY 12.04 | CNY 11.27 | 44.13M |
| 2026-05-29 | CNY 11.93 | -8.30% | CNY 13.12 | CNY 13.34 | CNY 11.80 | 50.69M |
| 2026-05-28 | CNY 13.01 | +2.85% | CNY 12.66 | CNY 13.11 | CNY 12.37 | 44.09M |
| 2026-05-27 | CNY 12.65 | -2.01% | CNY 13.24 | CNY 13.81 | CNY 12.54 | 64.16M |
| 2026-05-26 | CNY 12.91 | -2.86% | CNY 13.27 | CNY 13.30 | CNY 12.65 | 37.01M |