Qingdao Gaoce Technology Co., Ltd. (SHA:688556)
China · Delayed Price · Currency is CNY 7.47
-0.08 (-1.06%)
Sep 30, 2026, 3:00 PM CST
Qingdao Gaoce Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.56 | 7.68 | 7.45 | 7.47 | 7.47 | -1.06% | 12,353,890 |
| Sep 29, 2026 | 7.53 | 7.65 | 7.50 | 7.55 | 7.55 | -0.26% | 8,891,125 |
| Sep 28, 2026 | 7.87 | 7.90 | 7.50 | 7.57 | 7.57 | -3.57% | 13,433,543 |
| Sep 24, 2026 | 7.94 | 8.02 | 7.82 | 7.85 | 7.85 | -1.13% | 11,700,975 |
| Sep 23, 2026 | 7.81 | 8.03 | 7.79 | 7.94 | 7.94 | 1.40% | 15,414,578 |
| Sep 22, 2026 | 7.98 | 8.01 | 7.78 | 7.83 | 7.83 | -0.63% | 14,237,896 |
| Sep 21, 2026 | 7.85 | 8.01 | 7.82 | 7.88 | 7.88 | 1.03% | 14,782,779 |
| Sep 18, 2026 | 7.64 | 7.84 | 7.64 | 7.80 | 7.80 | 3.45% | 19,652,289 |
| Sep 17, 2026 | 7.64 | 7.80 | 7.51 | 7.54 | 7.54 | -1.57% | 13,396,349 |
| Sep 16, 2026 | 7.41 | 7.74 | 7.33 | 7.66 | 7.66 | 3.10% | 18,295,313 |
| Sep 15, 2026 | 7.45 | 7.61 | 7.43 | 7.43 | 7.43 | -1.07% | 11,138,428 |
| Sep 14, 2026 | 7.59 | 7.64 | 7.46 | 7.51 | 7.51 | -1.31% | 13,155,572 |
| Sep 11, 2026 | 7.83 | 7.89 | 7.50 | 7.61 | 7.61 | -4.04% | 24,009,493 |
| Sep 10, 2026 | 8.04 | 8.04 | 7.86 | 7.93 | 7.93 | -2.22% | 13,238,187 |
| Sep 9, 2026 | 8.30 | 8.45 | 8.02 | 8.11 | 8.11 | -2.17% | 19,835,812 |
| Sep 8, 2026 | 8.11 | 8.59 | 8.11 | 8.29 | 8.29 | 2.09% | 39,705,022 |
| Sep 7, 2026 | 7.82 | 8.22 | 7.81 | 8.12 | 8.12 | 3.18% | 30,551,973 |
| Sep 4, 2026 | 7.77 | 8.23 | 7.77 | 7.87 | 7.87 | 2.74% | 35,060,139 |
| Sep 3, 2026 | 7.75 | 7.79 | 7.60 | 7.66 | 7.66 | -0.26% | 13,141,504 |
| Sep 2, 2026 | 7.75 | 7.75 | 7.58 | 7.68 | 7.68 | -1.29% | 15,640,776 |
| Sep 1, 2026 | 7.90 | 7.99 | 7.71 | 7.78 | 7.78 | -1.64% | 20,964,490 |
| Aug 31, 2026 | 7.90 | 7.98 | 7.79 | 7.91 | 7.91 | 0.13% | 21,819,402 |
| Aug 28, 2026 | 7.91 | 8.18 | 7.83 | 7.90 | 7.90 | -4.13% | 26,487,938 |
| Aug 27, 2026 | 8.15 | 8.26 | 8.05 | 8.24 | 8.24 | 1.48% | 16,171,308 |
| Aug 26, 2026 | 8.14 | 8.23 | 8.01 | 8.12 | 8.12 | -0.25% | 14,468,819 |
| Aug 25, 2026 | 7.85 | 8.19 | 7.77 | 8.14 | 8.14 | 2.01% | 17,581,960 |
| Aug 24, 2026 | 8.17 | 8.28 | 7.83 | 7.98 | 7.98 | -1.85% | 17,015,625 |
| Aug 21, 2026 | 8.18 | 8.22 | 7.94 | 8.13 | 8.13 | -0.49% | 17,568,262 |
| Aug 20, 2026 | 8.29 | 8.36 | 8.15 | 8.17 | 8.17 | 0.12% | 12,942,009 |
| Aug 19, 2026 | 8.72 | 8.77 | 8.12 | 8.16 | 8.16 | -8.11% | 26,917,659 |
| Aug 18, 2026 | 8.81 | 8.98 | 8.72 | 8.88 | 8.88 | 0.68% | 17,931,080 |
| Aug 17, 2026 | 8.55 | 8.85 | 8.46 | 8.82 | 8.82 | 4.01% | 19,377,205 |
| Aug 14, 2026 | 8.57 | 8.62 | 8.34 | 8.48 | 8.48 | -0.59% | 12,718,001 |
| Aug 13, 2026 | 8.80 | 8.86 | 8.52 | 8.53 | 8.53 | -2.74% | 16,305,714 |
| Aug 12, 2026 | 8.57 | 8.81 | 8.57 | 8.77 | 8.77 | 2.10% | 16,123,837 |
| Aug 11, 2026 | 8.68 | 8.70 | 8.55 | 8.59 | 8.59 | -1.15% | 12,754,570 |
| Aug 10, 2026 | 8.92 | 8.97 | 8.58 | 8.69 | 8.69 | -1.70% | 20,096,859 |
| Aug 7, 2026 | 8.61 | 8.85 | 8.47 | 8.84 | 8.84 | 2.31% | 21,995,974 |
| Aug 6, 2026 | 8.61 | 8.77 | 8.51 | 8.64 | 8.64 | -0.12% | 18,936,291 |
| Aug 5, 2026 | 8.40 | 8.77 | 8.39 | 8.65 | 8.65 | 2.49% | 21,849,593 |
| Aug 4, 2026 | 8.30 | 8.49 | 8.25 | 8.44 | 8.44 | 2.55% | 18,222,360 |
| Aug 3, 2026 | 8.06 | 8.28 | 8.06 | 8.23 | 8.23 | 2.11% | 18,824,270 |
| Jul 31, 2026 | 8.04 | 8.19 | 7.99 | 8.06 | 8.06 | 3.73% | 23,146,984 |
| Jul 30, 2026 | 7.98 | 8.10 | 7.70 | 7.77 | 7.77 | -2.63% | 19,865,769 |
| Jul 29, 2026 | 7.82 | 8.04 | 7.59 | 7.98 | 7.98 | 1.27% | 21,465,684 |
| Jul 28, 2026 | 7.93 | 8.15 | 7.84 | 7.88 | 7.88 | -1.99% | 16,631,753 |
| Jul 27, 2026 | 7.82 | 8.05 | 7.70 | 8.04 | 8.04 | 4.01% | 18,680,747 |
| Jul 24, 2026 | 7.91 | 8.04 | 7.72 | 7.73 | 7.73 | -4.69% | 17,773,659 |
| Jul 23, 2026 | 7.98 | 8.17 | 7.90 | 8.11 | 8.11 | 1.37% | 16,846,248 |
| Jul 22, 2026 | 8.16 | 8.34 | 7.95 | 8.00 | 8.00 | -3.38% | 19,546,549 |