Qingdao Gaoce Technology Co., Ltd (688556.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 13.71 | 13.87 | 13.28 | 13.30 | 13.30 | 7,699,960 |
| 20 June 2024 | 14.12 | 14.14 | 13.64 | 13.66 | 13.66 | 8,752,937 |
| 19 June 2024 | 14.75 | 14.75 | 14.12 | 14.16 | 14.16 | 9,666,140 |
| 18 June 2024 | 14.60 | 14.94 | 14.60 | 14.75 | 14.75 | 4,484,394 |
| 17 June 2024 | 14.45 | 14.80 | 14.41 | 14.66 | 14.66 | 5,267,575 |
| 14 June 2024 | 14.75 | 14.76 | 14.41 | 14.68 | 14.68 | 6,018,926 |
| 13 June 2024 | 15.10 | 15.15 | 14.65 | 14.76 | 14.76 | 9,847,502 |
| 12 June 2024 | 15.20 | 15.24 | 15.03 | 15.10 | 15.10 | 4,313,466 |
| 11 June 2024 | 14.69 | 15.17 | 14.51 | 15.11 | 15.11 | 7,517,312 |
| 07 June 2024 | 14.98 | 15.03 | 14.50 | 14.68 | 14.68 | 7,564,094 |
| 06 June 2024 | 15.54 | 15.76 | 14.78 | 14.90 | 14.90 | 10,991,799 |
| 05 June 2024 | 15.76 | 15.94 | 15.50 | 15.54 | 15.54 | 4,882,870 |
| 04 June 2024 | 15.80 | 15.95 | 15.69 | 15.84 | 15.84 | 3,954,893 |
| 03 June 2024 | 16.14 | 16.14 | 15.77 | 15.90 | 15.90 | 4,367,450 |
| 31 May 2024 | 16.26 | 16.30 | 16.08 | 16.09 | 16.09 | 4,226,830 |
| 30 May 2024 | 16.28 | 16.44 | 16.11 | 16.22 | 16.22 | 4,806,565 |
| 29 May 2024 | 16.05 | 16.79 | 16.05 | 16.33 | 16.33 | 8,455,990 |
| 28 May 2024 | 16.06 | 16.33 | 15.91 | 16.04 | 16.04 | 4,685,526 |
| 27 May 2024 | 16.16 | 16.22 | 15.68 | 16.07 | 16.07 | 6,265,462 |
| 24 May 2024 | 16.36 | 16.69 | 16.15 | 16.18 | 16.18 | 6,408,652 |
| 23 May 2024 | 17.07 | 17.07 | 16.29 | 16.37 | 16.37 | 9,399,411 |
| 22 May 2024 | 16.27 | 17.26 | 16.27 | 17.05 | 17.05 | 14,660,940 |
| 21 May 2024 | 16.59 | 16.59 | 16.15 | 16.19 | 16.19 | 4,777,866 |
| 20 May 2024 | 16.35 | 16.90 | 16.31 | 16.59 | 16.59 | 6,383,543 |
| 17 May 2024 | 16.46 | 16.56 | 16.14 | 16.48 | 16.48 | 6,218,924 |
| 16 May 2024 | 16.51 | 16.80 | 16.38 | 16.56 | 16.56 | 5,615,441 |
| 15 May 2024 | 16.53 | 16.81 | 16.48 | 16.48 | 16.48 | 4,055,478 |
| 14 May 2024 | 16.70 | 16.96 | 16.51 | 16.63 | 16.63 | 5,548,262 |
| 13 May 2024 | 17.03 | 17.31 | 16.70 | 16.77 | 16.77 | 8,346,794 |
| 10 May 2024 | 17.61 | 17.74 | 17.05 | 17.26 | 17.26 | 7,665,848 |
| 09 May 2024 | 17.10 | 17.89 | 17.10 | 17.52 | 17.52 | 10,327,044 |
| 08 May 2024 | 17.67 | 17.70 | 17.12 | 17.20 | 17.20 | 6,523,478 |
| 08 May 2024 | 0.28125 Dividend | |||||
| 08 May 2024 | 1.6:1 Stock split | |||||
| 07 May 2024 | 17.93 | 17.98 | 17.71 | 17.89 | 17.61 | 8,282,252 |
| 06 May 2024 | 17.82 | 18.16 | 17.82 | 17.90 | 17.62 | 9,192,945 |
| 30 Apr 2024 | 18.00 | 18.14 | 17.60 | 17.74 | 17.46 | 6,944,550 |
| 29 Apr 2024 | 17.42 | 18.29 | 17.34 | 18.04 | 17.75 | 11,846,521 |
| 26 Apr 2024 | 17.09 | 17.42 | 16.90 | 17.39 | 17.11 | 12,099,160 |
| 25 Apr 2024 | 16.78 | 17.26 | 16.57 | 17.06 | 16.79 | 11,606,774 |
| 24 Apr 2024 | 17.26 | 17.29 | 16.56 | 16.80 | 16.54 | 18,754,116 |
| 23 Apr 2024 | 18.19 | 18.42 | 17.93 | 18.31 | 18.02 | 6,804,763 |
| 22 Apr 2024 | 17.94 | 18.56 | 17.81 | 18.20 | 17.91 | 6,909,561 |
| 19 Apr 2024 | 18.23 | 18.23 | 17.72 | 17.96 | 17.68 | 8,834,555 |
| 18 Apr 2024 | 18.44 | 18.52 | 17.98 | 18.33 | 18.04 | 8,916,832 |
| 17 Apr 2024 | 18.12 | 18.59 | 18.10 | 18.51 | 18.22 | 8,450,520 |
| 16 Apr 2024 | 18.43 | 18.50 | 17.88 | 17.91 | 17.63 | 10,729,062 |
| 15 Apr 2024 | 18.03 | 18.94 | 18.00 | 18.51 | 18.22 | 12,909,080 |
| 12 Apr 2024 | 18.49 | 18.56 | 17.81 | 17.86 | 17.58 | 9,330,267 |
| 11 Apr 2024 | 18.25 | 18.75 | 18.14 | 18.48 | 18.18 | 7,470,081 |
| 10 Apr 2024 | 18.81 | 18.83 | 18.15 | 18.31 | 18.02 | 7,847,852 |
| 09 Apr 2024 | 18.38 | 18.91 | 18.29 | 18.83 | 18.53 | 7,768,020 |
| 08 Apr 2024 | 18.92 | 18.94 | 18.29 | 18.29 | 18.00 | 9,461,812 |
| 03 Apr 2024 | 19.33 | 19.34 | 18.81 | 18.94 | 18.65 | 9,951,360 |
| 02 Apr 2024 | 19.89 | 19.98 | 19.19 | 19.33 | 19.02 | 13,511,211 |
| 01 Apr 2024 | 19.34 | 20.12 | 19.34 | 19.89 | 19.58 | 13,873,267 |
| 29 Mar 2024 | 19.72 | 19.76 | 19.07 | 19.42 | 19.11 | 9,397,963 |
| 28 Mar 2024 | 19.88 | 20.74 | 19.81 | 19.82 | 19.51 | 19,193,745 |
| 27 Mar 2024 | 20.81 | 20.94 | 20.06 | 20.14 | 19.83 | 26,006,651 |
| 26 Mar 2024 | 19.55 | 20.35 | 19.49 | 20.22 | 19.90 | 17,450,924 |
| 25 Mar 2024 | 18.99 | 20.00 | 18.79 | 19.56 | 19.25 | 16,477,966 |
| 22 Mar 2024 | 19.56 | 19.67 | 18.83 | 18.86 | 18.57 | 10,749,491 |
| 21 Mar 2024 | 19.94 | 20.00 | 19.47 | 19.62 | 19.31 | 10,262,790 |
| 20 Mar 2024 | 19.94 | 20.23 | 19.83 | 19.94 | 19.63 | 7,502,206 |
| 19 Mar 2024 | 20.40 | 20.61 | 19.92 | 19.96 | 19.64 | 10,375,963 |
| 18 Mar 2024 | 19.94 | 20.30 | 19.74 | 20.30 | 19.98 | 10,620,150 |
| 15 Mar 2024 | 19.85 | 19.99 | 19.60 | 19.87 | 19.56 | 8,366,009 |
| 14 Mar 2024 | 20.09 | 20.44 | 19.69 | 19.96 | 19.64 | 10,483,971 |
| 13 Mar 2024 | 20.29 | 20.29 | 20.03 | 20.10 | 19.78 | 8,962,214 |
| 12 Mar 2024 | 20.24 | 20.39 | 19.81 | 20.26 | 19.94 | 14,945,129 |
| 11 Mar 2024 | 19.56 | 20.27 | 19.48 | 20.14 | 19.83 | 20,489,128 |
| 08 Mar 2024 | 18.81 | 19.42 | 18.81 | 19.34 | 19.03 | 12,838,016 |
| 07 Mar 2024 | 19.24 | 19.53 | 18.80 | 18.80 | 18.50 | 10,872,822 |
| 06 Mar 2024 | 18.89 | 19.75 | 18.77 | 19.22 | 18.92 | 12,256,230 |
| 05 Mar 2024 | 19.17 | 19.18 | 18.74 | 18.92 | 18.63 | 10,896,691 |
| 04 Mar 2024 | 19.49 | 19.62 | 19.14 | 19.31 | 19.00 | 10,102,758 |
| 01 Mar 2024 | 19.41 | 19.54 | 19.11 | 19.38 | 19.07 | 10,606,388 |
| 29 Feb 2024 | 18.48 | 19.48 | 18.37 | 19.48 | 19.17 | 13,817,008 |
| 28 Feb 2024 | 19.94 | 20.38 | 18.51 | 18.51 | 18.22 | 20,079,126 |
| 27 Feb 2024 | 18.94 | 19.69 | 18.93 | 19.68 | 19.37 | 14,818,086 |
| 26 Feb 2024 | 18.77 | 19.13 | 18.39 | 18.81 | 18.52 | 12,514,427 |
| 23 Feb 2024 | 18.38 | 18.84 | 18.18 | 18.68 | 18.39 | 10,912,142 |
| 22 Feb 2024 | 17.86 | 18.61 | 17.86 | 18.31 | 18.02 | 8,790,852 |
| 21 Feb 2024 | 17.78 | 18.74 | 17.51 | 18.02 | 17.74 | 12,679,334 |
| 20 Feb 2024 | 17.88 | 17.98 | 17.53 | 17.91 | 17.62 | 7,828,139 |
| 19 Feb 2024 | 18.66 | 18.71 | 17.76 | 17.98 | 17.70 | 12,254,302 |
| 08 Feb 2024 | 17.68 | 18.91 | 17.57 | 18.38 | 18.09 | 17,166,150 |
| 07 Feb 2024 | 16.69 | 17.56 | 16.66 | 17.42 | 17.15 | 15,911,830 |
| 06 Feb 2024 | 15.16 | 16.67 | 15.06 | 16.58 | 16.31 | 14,595,529 |
| 05 Feb 2024 | 15.95 | 16.04 | 14.56 | 15.30 | 15.06 | 16,089,948 |
| 02 Feb 2024 | 16.74 | 17.08 | 15.53 | 16.05 | 15.80 | 12,433,796 |
| 01 Feb 2024 | 16.75 | 17.41 | 16.69 | 16.84 | 16.57 | 12,015,204 |
| 31 Jan 2024 | 17.60 | 17.93 | 16.81 | 16.82 | 16.55 | 10,811,667 |
| 30 Jan 2024 | 17.92 | 18.36 | 17.56 | 17.60 | 17.32 | 11,787,064 |
| 29 Jan 2024 | 19.06 | 19.20 | 17.74 | 17.80 | 17.52 | 15,755,236 |
| 26 Jan 2024 | 19.70 | 19.99 | 19.06 | 19.12 | 18.82 | 8,822,108 |
| 25 Jan 2024 | 19.82 | 19.91 | 19.02 | 19.82 | 19.51 | 12,199,958 |
| 24 Jan 2024 | 20.61 | 20.61 | 19.06 | 19.86 | 19.54 | 16,990,286 |
| 23 Jan 2024 | 19.76 | 20.94 | 19.51 | 20.71 | 20.38 | 10,762,611 |
| 22 Jan 2024 | 21.34 | 21.34 | 19.73 | 19.93 | 19.62 | 13,118,211 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.