Qingdao Gaoce Technology Co., Ltd (SHA:688556)
China · Delayed Price · Currency is CNY 11.52
+0.36 (3.23%)
Oct 10, 2025, 3:00 PM CST
Qingdao Gaoce Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11.54 | 12.36 | 11.47 | 11.52 | 11.52 | 3.23% | 102,723,830 |
| Oct 9, 2025 | 10.20 | 11.64 | 10.18 | 11.16 | 11.16 | 10.93% | 89,467,587 |
| Sep 30, 2025 | 10.18 | 10.30 | 10.05 | 10.06 | 10.06 | -0.69% | 28,145,620 |
| Sep 29, 2025 | 10.20 | 10.35 | 10.10 | 10.13 | 10.13 | -0.49% | 24,767,631 |
| Sep 26, 2025 | 10.49 | 10.69 | 10.15 | 10.18 | 10.18 | -3.32% | 30,165,896 |
| Sep 25, 2025 | 10.75 | 10.94 | 10.50 | 10.53 | 10.53 | -2.14% | 25,237,029 |
| Sep 24, 2025 | 10.56 | 10.83 | 10.31 | 10.76 | 10.76 | 0.37% | 26,413,499 |
| Sep 23, 2025 | 10.95 | 11.15 | 10.26 | 10.72 | 10.72 | -2.10% | 40,358,027 |
| Sep 22, 2025 | 10.67 | 11.19 | 10.65 | 10.95 | 10.95 | 2.82% | 32,142,133 |
| Sep 19, 2025 | 10.95 | 11.20 | 10.60 | 10.65 | 10.65 | -6.00% | 50,490,291 |
| Sep 18, 2025 | 11.85 | 12.03 | 11.12 | 11.33 | 11.33 | -4.79% | 63,091,505 |
| Sep 17, 2025 | 11.82 | 12.15 | 11.65 | 11.90 | 11.90 | -0.34% | 59,074,056 |
| Sep 16, 2025 | 11.33 | 12.18 | 11.30 | 11.94 | 11.94 | 6.04% | 74,815,794 |
| Sep 15, 2025 | 11.06 | 11.57 | 10.85 | 11.26 | 11.26 | 2.74% | 58,586,622 |
| Sep 12, 2025 | 10.95 | 11.44 | 10.71 | 10.96 | 10.96 | -0.27% | 54,037,635 |
| Sep 11, 2025 | 10.53 | 11.16 | 10.43 | 10.99 | 10.99 | 4.57% | 50,832,737 |
| Sep 10, 2025 | 10.58 | 10.80 | 10.18 | 10.51 | 10.51 | -0.47% | 39,545,864 |
| Sep 9, 2025 | 10.63 | 10.80 | 10.43 | 10.56 | 10.56 | -1.12% | 37,672,540 |
| Sep 8, 2025 | 10.69 | 11.09 | 10.35 | 10.68 | 10.68 | -0.19% | 50,691,930 |
| Sep 5, 2025 | 9.98 | 10.84 | 9.82 | 10.70 | 10.70 | 9.63% | 66,149,183 |
| Sep 4, 2025 | 10.24 | 10.69 | 9.55 | 9.76 | 9.76 | -4.13% | 63,339,772 |
| Sep 3, 2025 | 11.22 | 11.27 | 10.07 | 10.18 | 10.18 | -9.59% | 81,850,828 |
| Sep 2, 2025 | 10.70 | 11.68 | 10.01 | 11.26 | 11.26 | 5.63% | 99,263,521 |
| Sep 1, 2025 | 10.93 | 11.06 | 10.48 | 10.66 | 10.66 | -3.79% | 50,569,432 |
| Aug 29, 2025 | 11.20 | 11.38 | 10.85 | 11.08 | 11.08 | -1.07% | 45,062,899 |
| Aug 28, 2025 | 10.89 | 11.21 | 10.71 | 11.20 | 11.20 | 1.82% | 39,342,874 |
| Aug 27, 2025 | 11.60 | 11.78 | 10.98 | 11.00 | 11.00 | -5.09% | 49,331,062 |
| Aug 26, 2025 | 11.90 | 11.98 | 11.55 | 11.59 | 11.59 | -3.58% | 34,548,020 |
| Aug 25, 2025 | 12.20 | 12.60 | 11.79 | 12.02 | 12.02 | -0.91% | 43,061,166 |
| Aug 22, 2025 | 12.30 | 12.44 | 12.05 | 12.13 | 12.13 | -1.30% | 34,848,734 |
| Aug 21, 2025 | 12.80 | 12.99 | 12.18 | 12.29 | 12.29 | -4.21% | 41,211,080 |
| Aug 20, 2025 | 13.00 | 13.02 | 12.38 | 12.83 | 12.83 | -1.53% | 63,413,104 |
| Aug 19, 2025 | 11.88 | 13.15 | 11.88 | 13.03 | 13.03 | 9.68% | 71,607,157 |
| Aug 18, 2025 | 11.83 | 12.04 | 11.54 | 11.88 | 11.88 | 3.48% | 53,318,426 |
| Aug 15, 2025 | 10.63 | 11.61 | 10.63 | 11.48 | 11.48 | 7.19% | 64,615,663 |
| Aug 14, 2025 | 11.22 | 11.32 | 10.58 | 10.71 | 10.71 | -4.46% | 49,312,257 |
| Aug 13, 2025 | 11.32 | 11.45 | 10.99 | 11.21 | 11.21 | -2.78% | 54,686,970 |
| Aug 12, 2025 | 12.12 | 12.19 | 11.08 | 11.53 | 11.53 | -4.79% | 74,580,966 |
| Aug 11, 2025 | 12.36 | 12.38 | 11.86 | 12.11 | 12.11 | -2.96% | 49,261,372 |
| Aug 8, 2025 | 12.18 | 12.87 | 11.82 | 12.48 | 12.48 | 4.00% | 72,613,224 |
| Aug 7, 2025 | 12.24 | 12.65 | 11.85 | 12.00 | 12.00 | -1.96% | 74,487,494 |
| Aug 6, 2025 | 11.95 | 12.80 | 11.66 | 12.24 | 12.24 | 7.84% | 99,249,303 |
| Aug 5, 2025 | 10.70 | 11.50 | 10.70 | 11.35 | 11.35 | 6.07% | 58,612,654 |
| Aug 4, 2025 | 10.66 | 10.77 | 10.39 | 10.70 | 10.70 | 0.38% | 31,103,731 |
| Aug 1, 2025 | 10.40 | 11.29 | 10.18 | 10.66 | 10.66 | 1.91% | 60,036,524 |
| Jul 31, 2025 | 10.63 | 11.34 | 10.28 | 10.46 | 10.46 | -1.32% | 48,838,047 |
| Jul 30, 2025 | 10.97 | 11.04 | 10.40 | 10.60 | 10.60 | -3.64% | 53,698,823 |
| Jul 29, 2025 | 10.28 | 11.69 | 10.25 | 11.00 | 11.00 | 8.27% | 82,235,530 |
| Jul 28, 2025 | 9.66 | 10.17 | 9.54 | 10.16 | 10.16 | 6.50% | 50,281,868 |
| Jul 25, 2025 | 9.05 | 9.60 | 8.97 | 9.54 | 9.54 | 5.07% | 38,720,216 |