Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Qingdao Gaoce Technology Co., Ltd (688556.SS)

8.68
+0.11
+(1.28%)
At close: April 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20258.568.818.538.688.688,704,082
Apr 29, 20258.548.758.488.578.577,395,998
Apr 28, 20258.568.658.538.538.534,778,980
Apr 25, 20258.758.798.668.678.674,310,932
Apr 24, 20258.808.908.648.728.728,826,288
Apr 23, 20258.628.748.578.718.717,184,562
Apr 22, 20258.618.648.528.588.585,438,633
Apr 21, 20258.658.678.518.628.626,025,039
Apr 18, 20258.678.708.538.608.604,132,314
Apr 17, 20258.588.728.518.678.674,241,613
Apr 16, 20258.858.858.498.648.646,408,530
Apr 15, 20258.968.998.788.858.855,781,786
Apr 14, 20258.979.138.898.938.939,211,010
Apr 11, 20258.788.968.788.858.8510,931,714
Apr 10, 20258.809.078.808.908.9011,876,491
Apr 9, 20258.348.737.908.608.6012,720,480
Apr 8, 20258.258.768.258.548.5414,135,798
Apr 7, 20259.649.648.278.308.3023,103,671
Apr 3, 202510.5010.7510.3210.3410.349,803,720
Apr 2, 202510.7310.8110.6210.6610.664,582,441
Apr 1, 202510.6210.9310.6210.7310.736,448,902
Mar 31, 202510.8710.9110.5210.6410.648,744,180
Mar 28, 202511.0711.3210.8710.8810.889,120,585
Mar 27, 202511.2611.2610.9611.0711.078,865,705
Mar 26, 202511.1511.5011.0311.2611.2613,419,797
Mar 25, 202510.8711.1710.8111.1211.1212,177,448
Mar 24, 202511.3311.3410.6710.8810.8815,970,969
Mar 21, 202511.6011.7311.2411.2611.2614,333,845
Mar 20, 202512.0012.0211.5211.5611.5618,716,979
Mar 19, 202511.1612.6711.0511.9011.9045,288,362
Mar 18, 202510.9611.0410.9011.0011.007,812,660
Mar 17, 202511.0511.2110.9010.9510.9511,593,854
Mar 14, 202510.9411.1610.7111.0511.0516,701,847
Mar 13, 202510.7211.0310.6210.9010.9018,743,945
Mar 12, 202510.8910.9410.7110.7910.7910,318,292
Mar 11, 202510.5410.9510.4510.9410.9414,515,457
Mar 10, 202510.4010.6810.4010.6310.639,502,557
Mar 7, 202510.5610.6110.3510.4410.448,678,850
Mar 6, 202510.4610.6510.4010.6210.6210,828,256
Mar 5, 202510.6010.6110.2310.4110.419,523,780
Mar 4, 202510.6010.7310.4710.6210.629,540,140
Mar 3, 202510.7010.9510.6010.6610.6611,135,071
Feb 28, 202511.1011.1310.6410.7110.7112,765,298
Feb 27, 202511.2511.3210.9511.1311.1315,161,566
Feb 26, 202510.5611.3710.5611.3711.3726,410,039
Feb 25, 202510.2010.6210.1610.5510.5514,029,915
Feb 24, 202510.2810.4310.1610.3310.3310,134,602
Feb 21, 202510.2010.3610.1110.3210.3210,431,686
Feb 20, 202510.3010.3610.1310.2510.257,271,702
Feb 19, 202510.0210.3510.0110.3110.317,820,986
Feb 18, 202510.3510.3810.0210.0910.097,870,611
Feb 17, 202510.4110.5010.2410.3010.309,861,612
Feb 14, 202510.4810.6910.3810.4010.407,567,379
Feb 13, 202510.5610.6610.4610.4810.486,631,828
Feb 12, 202510.3710.5710.3410.5310.536,371,854
Feb 11, 202510.5010.5710.2810.3710.377,231,237
Feb 10, 202510.6410.6710.3610.5710.578,823,352
Feb 7, 202510.2110.6910.1610.5210.5211,912,419
Feb 6, 202510.0010.309.8510.2210.2211,374,079
Feb 5, 202510.0410.189.9410.0410.046,274,924
Jan 27, 202510.4410.569.989.989.9815,201,187
Jan 24, 202510.6710.9010.6510.8710.875,189,389
Jan 23, 202510.6810.9210.6510.6810.685,203,269
Jan 22, 202510.6810.7210.4710.5610.563,863,605
Jan 21, 202510.9210.9610.6510.7110.713,753,461
Jan 20, 202510.8010.9610.8010.8910.895,136,644
Jan 17, 202510.7510.8910.6210.7310.733,547,493
Jan 16, 202510.7511.0110.7010.8010.805,521,098
Jan 15, 202510.7510.8510.5110.6910.696,634,987
Jan 14, 202510.2710.7410.2110.7310.736,975,492
Jan 13, 20259.9510.289.9210.2310.234,608,114
Jan 10, 202510.3010.4510.0110.0110.014,557,994
Jan 9, 202510.3110.4510.2610.3210.323,258,745
Jan 8, 202510.5510.5810.1010.3510.356,336,613
Jan 7, 202510.5010.6310.4410.6010.603,747,054
Jan 6, 202510.4510.6710.3010.5510.555,011,419
Jan 3, 202510.8110.8910.3510.3810.386,476,159
Jan 2, 202511.1811.2510.6910.7710.776,093,625
Dec 31, 202411.6011.6011.1711.1811.184,803,527
Dec 30, 202411.5411.5811.3811.4711.474,256,377
Dec 27, 202411.5411.6811.4111.5511.554,281,534
Dec 26, 202411.4811.6611.4711.5111.513,675,119
Dec 25, 202411.6611.7411.4311.5011.504,394,968
Dec 24, 202411.5111.7711.5111.6511.654,766,981
Dec 23, 202411.7511.8011.4811.5011.506,071,939
Dec 20, 202411.7811.9011.7411.7511.754,850,101
Dec 19, 202411.8811.9411.5511.8011.807,586,236
Dec 18, 202412.1912.2111.9412.0212.025,948,734
Dec 17, 202412.1412.3012.0412.1712.175,556,336
Dec 16, 202412.3812.3812.1912.2412.245,463,560
Dec 13, 202412.8912.8912.3312.3612.3611,427,331
Dec 12, 202412.8912.9712.7612.9312.937,793,374
Dec 11, 202412.9313.0212.8512.8912.896,776,039
Dec 10, 202413.2613.3512.8812.9012.9011,175,725
Dec 9, 202413.0513.0712.7812.8512.856,588,802
Dec 6, 202412.8613.0612.7113.0513.058,704,079
Dec 5, 202412.7313.0012.6812.9012.904,952,771
Dec 4, 202413.0213.0512.6612.7312.737,203,315
Dec 3, 202413.1913.2712.8913.0213.028,585,715
Dec 2, 202412.9013.2512.6113.1713.179,251,437
Nov 29, 202412.7813.2612.7013.0313.037,631,630
Nov 28, 202412.8013.1712.8012.8312.838,358,289
Nov 27, 202412.7113.0012.3812.9912.998,877,911
Nov 26, 202412.9013.1812.6612.7112.715,463,531
Nov 25, 202412.9313.1412.6112.8712.877,020,291
Nov 22, 202413.5013.5512.9112.9112.9110,799,029
Nov 21, 202413.8514.0013.4513.6513.658,780,458
Nov 20, 202413.6613.7813.4313.7013.709,519,129
Nov 19, 202413.2813.7013.1913.6513.659,579,365
Nov 18, 202413.8113.9313.1313.2613.2612,437,537
Nov 15, 202414.5514.7613.9013.9413.9413,556,526
Nov 14, 202415.3815.4914.6214.6814.6820,021,703
Nov 13, 202414.4415.7014.3315.5215.5232,983,029
Nov 12, 202414.8015.1114.3214.5314.5320,776,703
Nov 11, 202413.8814.8413.7814.7614.7625,141,514
Nov 8, 202414.1114.3413.7713.8813.8816,345,072
Nov 7, 202413.5413.9213.3513.8913.8913,772,394
Nov 6, 202414.0614.4413.6813.7913.7917,512,475
Nov 5, 202413.3214.2013.1713.9813.9817,881,239
Nov 4, 202413.1413.4313.0513.3113.318,562,348
Nov 1, 202413.7313.7313.1213.1313.1314,991,378
Oct 31, 202413.7613.9313.3013.7313.7322,602,466
Oct 30, 202414.3114.5613.8814.0314.0313,462,882
Oct 29, 202415.3015.6714.3814.4214.4220,923,703
Oct 28, 202415.4715.4714.5515.0415.0419,895,045
Oct 25, 202413.7915.7513.7815.1815.1835,365,961
Oct 24, 202414.5014.5013.8313.9013.9016,708,557
Oct 23, 202413.7914.8013.5214.4814.4828,204,451
Oct 22, 202413.4013.9613.0613.8013.8018,349,292
Oct 21, 202413.3114.0213.3013.4713.4720,602,979
Oct 18, 202412.0913.6812.0913.0813.0819,428,588
Oct 17, 202412.4612.6312.2312.2412.249,338,669
Oct 16, 202412.6712.7012.2712.3812.3810,500,240
Oct 15, 202413.0513.2712.5712.7312.7314,415,309
Oct 14, 202412.7513.0012.2112.9512.9515,923,719
Oct 11, 2024 0.38 Dividend
Oct 11, 202413.6913.7312.4612.7112.7117,466,357
Oct 10, 202414.6315.4314.1514.1513.7721,269,820
Oct 9, 202416.2616.7314.5014.5214.1334,671,600
Oct 8, 202417.0917.0915.4117.0716.6147,781,133
Sep 30, 202412.9014.2412.8314.2413.8638,992,152
Sep 27, 202411.0011.8710.9411.8711.5513,856,723
Sep 26, 202410.3010.7610.2010.7410.4511,571,142
Sep 25, 202410.2610.5810.2210.3010.0213,579,896
Sep 24, 20249.5010.179.5010.169.8914,445,522
Sep 23, 20249.569.639.459.479.223,975,313
Sep 20, 20249.769.809.479.569.305,920,221
Sep 19, 20249.619.989.589.809.547,248,413
Sep 18, 20249.709.729.489.589.324,231,806
Sep 13, 202410.0110.019.699.699.437,119,240
Sep 12, 202410.0410.379.999.999.728,014,994
Sep 11, 20249.8010.189.759.999.727,739,401
Sep 10, 20249.909.959.649.849.586,132,521
Sep 9, 202410.0810.149.859.879.607,203,373
Sep 6, 202410.3910.3910.0810.099.827,066,921
Sep 5, 202410.3210.6410.2410.3610.089,011,774
Sep 4, 202410.2510.5610.2010.3110.037,520,511
Sep 3, 202410.2910.4210.0810.3110.037,148,658
Sep 2, 202410.7210.8410.2510.269.989,356,073
Aug 30, 202410.5111.0510.4010.8010.5113,186,887
Aug 29, 202410.2710.7510.2210.7210.437,178,921
Aug 28, 202410.1910.3510.0810.3210.044,138,448
Aug 27, 202410.3310.4110.0910.229.955,692,002
Aug 26, 202410.2610.6110.2310.3010.025,208,314
Aug 23, 202410.2510.3910.1810.269.983,540,343
Aug 22, 202410.5810.5910.2210.259.974,830,910
Aug 21, 202410.7110.7110.5010.5010.223,672,372
Aug 20, 202410.9611.0010.6410.6810.395,520,340
Aug 19, 202411.0511.1410.9310.9610.673,822,397
Aug 16, 202411.3311.3311.0411.0510.755,403,520
Aug 15, 202411.1611.5311.0411.3011.007,179,286
Aug 14, 202411.4911.6211.1511.1510.855,304,818
Aug 13, 202411.3111.5811.1811.4711.166,326,954
Aug 12, 202411.4311.6211.3211.3911.084,707,754
Aug 9, 202411.7011.7711.4111.4411.136,152,239
Aug 8, 202411.6711.8211.4811.6611.356,773,316
Aug 7, 202411.8411.9111.6111.7011.398,386,658
Aug 6, 202411.6812.0611.6511.8611.5410,954,192
Aug 5, 202411.6512.0411.4611.5011.1910,782,265
Aug 2, 202411.8712.0511.6811.7411.428,437,675
Aug 1, 202412.2812.3311.8611.9511.6312,152,173
Jul 31, 202411.4312.3311.1712.2811.9514,806,332
Jul 30, 202411.2011.3511.0411.3011.006,058,916
Jul 29, 202411.5111.5311.1611.1710.876,644,910
Jul 26, 202411.4611.5611.1711.4511.146,381,068
Jul 25, 202411.1211.6811.0411.3711.069,784,978
Jul 24, 202411.4111.5111.1211.1710.878,288,404
Jul 23, 202411.9011.9411.4511.5111.208,378,220
Jul 22, 202411.7712.1211.7711.9011.5810,568,255
Jul 19, 202411.3112.1411.3111.9611.6415,035,030
Jul 18, 202411.0011.4210.9811.3911.0810,338,847
Jul 17, 202411.0611.4311.0611.2110.919,988,786
Jul 16, 202411.0111.1110.9111.0010.705,457,903
Jul 15, 202411.2711.3010.9511.0110.716,393,102
Jul 12, 202411.3011.4811.2211.3411.048,351,682
Jul 11, 202411.2211.4911.1111.2710.9710,805,404
Jul 10, 202410.7211.3510.6510.8910.6012,160,411
Jul 9, 202410.9311.0310.6110.8010.5110,185,923
Jul 8, 202411.2211.2510.8510.9010.616,319,661
Jul 5, 202411.1611.1611.1611.1610.86-
Jul 4, 202411.5011.5011.0811.1610.867,094,137
Jul 3, 202411.6811.7711.4111.4511.149,088,396
Jul 2, 202411.9612.0111.6211.6911.388,692,575
Jul 1, 202411.9412.1111.8211.9611.649,749,636
Jun 28, 202412.1712.3611.8111.8911.5712,812,074
Jun 27, 202412.6812.6912.1712.1811.8511,096,474
Jun 26, 202412.5012.7912.2412.7012.369,366,112
Jun 25, 202412.7512.7912.3612.4612.138,247,196
Jun 24, 202413.1213.1712.6512.6812.3411,557,657
Jun 21, 202413.7113.8713.2813.3012.947,699,960
Jun 20, 202414.1214.1413.6413.6613.298,752,937
Jun 19, 202414.7514.7514.1214.1613.789,666,140
Jun 18, 202414.6014.9414.6014.7514.354,484,394
Jun 17, 202414.4514.8014.4114.6614.275,267,575
Jun 14, 202414.7514.7614.4114.6814.296,018,926
Jun 13, 202415.1015.1514.6514.7614.369,847,502
Jun 12, 202415.2015.2415.0315.1014.694,313,466
Jun 11, 202414.6915.1714.5115.1114.707,517,312
Jun 7, 202414.9815.0314.5014.6814.297,564,094
Jun 6, 202415.5415.7614.7814.9014.5010,991,799
Jun 5, 202415.7615.9415.5015.5415.124,882,870
Jun 4, 202415.8015.9515.6915.8415.413,954,893
Jun 3, 202416.1416.1415.7715.9015.474,367,450
May 31, 202416.2616.3016.0816.0915.664,226,830
May 30, 202416.2816.4416.1116.2215.784,806,565
May 29, 202416.0516.7916.0516.3315.898,455,990
May 28, 202416.0616.3315.9116.0415.614,685,526
May 27, 202416.1616.2215.6816.0715.646,265,462
May 24, 202416.3616.6916.1516.1815.756,408,652
May 23, 202417.0717.0716.2916.3715.939,399,411
May 22, 202416.2717.2616.2717.0516.5914,660,940
May 21, 202416.5916.5916.1516.1915.764,777,866
May 20, 202416.3516.9016.3116.5916.146,383,543
May 17, 202416.4616.5616.1416.4816.046,218,924
May 16, 202416.5116.8016.3816.5616.125,615,441
May 15, 202416.5316.8116.4816.4816.044,055,478
May 14, 202416.7016.9616.5116.6316.185,548,262
May 13, 202417.0317.3116.7016.7716.328,346,794
May 10, 202417.6117.7417.0517.2616.807,665,848
May 9, 202417.1017.8917.1017.5217.0510,327,044
May 8, 2024 0.28125 Dividend
May 8, 202417.6717.7017.1217.2016.746,523,478
May 8, 2024 1.6:1 Stock Splits
May 7, 202417.9317.9817.7117.8917.138,282,252
May 6, 202417.8218.1617.8217.9017.159,192,945
Apr 30, 202418.0018.1417.6017.7416.996,944,550