Qingdao Gaoce Technology Co., Ltd. (SHA:688556)
China · Delayed Price · Currency is CNY 8.16
+0.18 (2.26%)
Aug 25, 2026, 2:45 PM CST
Qingdao Gaoce Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,718,000 |
| 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% | 19,865,760 |
| 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% | 17,773,650 |
| 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% | 19,546,540 |
| Jul 21, 2026 | 7.88 | 8.30 | 7.38 | 8.28 | 8.28 | 5.61% | 34,894,230 |
| Jul 20, 2026 | 8.49 | 8.65 | 7.61 | 7.84 | 7.84 | -7.87% | 32,942,110 |
| Jul 17, 2026 | 9.24 | 9.30 | 8.47 | 8.51 | 8.51 | -7.70% | 28,312,089 |
| Jul 16, 2026 | 9.41 | 9.54 | 9.20 | 9.22 | 9.22 | -2.54% | 17,341,524 |
| Jul 15, 2026 | 9.77 | 9.85 | 9.44 | 9.46 | 9.46 | -2.17% | 16,605,250 |
| Jul 14, 2026 | 9.80 | 9.95 | 9.38 | 9.67 | 9.67 | -1.33% | 20,855,770 |
| Jul 13, 2026 | 10.68 | 10.68 | 9.76 | 9.80 | 9.80 | -9.26% | 34,693,809 |
| Jul 10, 2026 | 10.66 | 11.40 | 10.61 | 10.80 | 10.80 | - | 34,007,951 |
| Jul 9, 2026 | 10.70 | 10.88 | 10.10 | 10.80 | 10.80 | 1.79% | 34,195,694 |
| Jul 8, 2026 | 11.30 | 11.30 | 10.50 | 10.61 | 10.61 | -5.60% | 31,477,047 |
| Jul 7, 2026 | 11.29 | 11.52 | 11.00 | 11.24 | 11.24 | -0.35% | 24,670,560 |
| Jul 6, 2026 | 12.20 | 12.49 | 11.24 | 11.28 | 11.28 | -8.29% | 45,869,690 |
| Jul 3, 2026 | 12.33 | 12.71 | 12.03 | 12.30 | 12.30 | -1.28% | 38,547,501 |
| Jul 2, 2026 | 12.80 | 13.13 | 12.37 | 12.46 | 12.46 | -5.25% | 48,941,774 |
| Jul 1, 2026 | 13.40 | 13.93 | 12.89 | 13.15 | 13.15 | -0.98% | 60,197,523 |
| Jun 30, 2026 | 12.60 | 13.69 | 12.55 | 13.28 | 13.28 | 5.65% | 68,025,880 |
| Jun 29, 2026 | 12.02 | 12.63 | 11.95 | 12.57 | 12.57 | 3.46% | 54,727,977 |
| Jun 26, 2026 | 12.16 | 12.94 | 11.91 | 12.15 | 12.15 | -1.78% | 63,213,018 |
| Jun 25, 2026 | 13.00 | 13.21 | 12.18 | 12.37 | 12.37 | 3.95% | 68,899,345 |
| Jun 24, 2026 | 11.86 | 11.99 | 11.48 | 11.90 | 11.90 | 0.08% | 32,689,579 |
| Jun 23, 2026 | 12.13 | 12.25 | 11.75 | 11.89 | 11.89 | -4.27% | 39,670,172 |
| Jun 22, 2026 | 12.26 | 12.61 | 11.85 | 12.42 | 12.42 | 1.80% | 57,457,359 |
| Jun 18, 2026 | 11.80 | 12.59 | 11.62 | 12.20 | 12.20 | 5.81% | 59,672,320 |
| Jun 17, 2026 | 11.65 | 11.88 | 11.47 | 11.53 | 11.53 | -2.04% | 31,449,170 |
| Jun 16, 2026 | 11.39 | 11.97 | 11.13 | 11.77 | 11.77 | 5.94% | 50,923,130 |
| Jun 15, 2026 | 10.72 | 11.15 | 10.68 | 11.11 | 11.11 | 4.81% | 36,245,700 |