Skip to main content
Qingdao Gaoce Technology Co., Ltd (SHA:688556)
China flag China · Delayed Price · Currency is CNY
16.95
+1.77 (11.66%)
Mar 10, 2026, 3:00 PM CST

Qingdao Gaoce Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202615.4416.1015.1115.81-4.15%29,948,631
Mar 9, 202615.0015.2914.7015.1815.18-3.74%46,065,540
Mar 6, 202615.7915.9315.5215.7715.77-0.50%31,549,697
Mar 5, 202616.3716.5015.6815.8515.85-0.44%43,933,740
Mar 4, 202615.9616.6015.8215.9215.92-1.61%48,262,020
Mar 3, 202616.8817.3815.9416.1816.18-6.09%71,437,690
Mar 2, 202616.9918.5916.9917.2317.23-1.03%95,168,510
Feb 27, 202616.4917.6416.1917.4117.415.45%78,005,830
Feb 26, 202616.2116.7015.8016.5116.51-1.02%64,284,270
Feb 25, 202615.1017.3315.1016.6816.6811.95%128,585,700
Feb 24, 202614.6115.2514.0314.9014.901.92%64,980,450
Feb 13, 202614.0115.4914.0114.6214.622.52%80,652,020
Feb 12, 202614.1314.3813.9914.2614.260.85%30,138,440
Feb 11, 202614.2514.6214.1014.1414.14-1.67%33,944,010
Feb 10, 202614.7215.0014.1914.3814.38-4.96%55,619,370
Feb 9, 202614.9815.6514.7215.1315.135.07%74,557,710
Feb 6, 202613.8614.8313.7314.4014.401.41%58,809,930
Feb 5, 202614.9014.9713.9814.2014.20-9.32%76,229,910
Feb 4, 202615.6015.8515.0515.6615.662.35%93,112,210
Feb 3, 202614.0115.8214.0115.3015.3010.79%102,582,800
Feb 2, 202614.4914.8013.7013.8113.81-2.95%61,620,060
Jan 30, 202614.6514.6613.3214.2314.23-1.32%63,298,590
Jan 29, 202614.3815.5014.2414.4214.420.14%95,868,020
Jan 28, 202615.5015.7014.2014.4014.40-8.16%94,869,690
Jan 27, 202615.5915.9614.8015.6815.68-2.12%94,395,390
Jan 26, 202617.5017.5015.6016.0216.02-10.20%138,954,300
Jan 23, 202615.8917.8415.8617.8417.8419.97%153,683,400
Jan 22, 202614.1315.2413.8814.8714.875.76%56,799,900
Jan 21, 202614.3214.7513.9814.0614.06-3.43%38,175,070
Jan 20, 202614.8615.3414.3614.5614.56-1.02%55,528,340
Jan 19, 202614.4215.4514.2014.7114.711.87%64,872,190
Jan 16, 202613.7014.7313.4914.4414.445.40%75,025,480
Jan 15, 202612.7313.8812.6413.7013.706.70%82,646,320
Jan 14, 202613.4613.6612.5012.8412.84-4.68%74,350,500
Jan 13, 202614.0014.1813.3713.4713.47-6.20%58,455,660
Jan 12, 202613.3314.3713.2814.3614.366.53%95,170,990
Jan 9, 202614.0014.3813.2013.4813.48-3.09%85,491,210
Jan 8, 202612.6914.1812.6613.9113.918.67%112,214,700
Jan 7, 202612.9513.0012.2012.8012.800.47%88,031,740
Jan 6, 202612.0013.5612.0012.7412.7412.74%130,229,749
Jan 5, 202611.4011.5011.1611.3011.30-1.05%30,273,570
Dec 31, 202511.8111.8611.2611.4211.42-2.81%44,566,170
Dec 30, 202511.1711.9911.0511.7511.754.54%59,978,130
Dec 29, 202511.0511.4310.9011.2411.240.81%38,525,850
Dec 26, 202511.6811.6811.0811.1511.15-6.62%52,368,090
Dec 25, 202511.4212.0311.3111.9411.944.19%35,399,580
Dec 24, 202511.5811.5911.0411.4611.46-0.87%27,926,910
Dec 23, 202511.3811.7311.2711.5611.562.21%29,288,562
Dec 22, 202511.2011.5811.0811.3111.312.08%29,299,730
Dec 19, 202511.0011.1610.9211.0811.080.45%17,590,480
Dec 18, 202510.8011.2410.8011.0311.031.10%26,300,910
Dec 17, 202510.3111.0010.2010.9110.915.61%31,644,905
Dec 16, 202510.4310.4610.1510.3310.33-1.43%14,487,470
Dec 15, 202510.6710.7810.4210.4810.48-1.78%19,997,840
Dec 12, 202510.6510.8510.5010.6710.670.28%25,459,660
Dec 11, 202510.6511.2510.6210.6410.64-0.09%27,164,150
Dec 10, 202510.5910.7210.3910.6510.65-16,201,560
Dec 9, 202510.8010.8710.6010.6510.65-1.93%15,343,300
Dec 8, 202510.6810.9010.6010.8610.860.46%26,724,330
Dec 5, 202510.8711.1210.6610.8110.81-0.83%24,594,520
Dec 4, 202511.1511.3510.6810.9010.900.28%29,288,578
Dec 3, 202510.7511.0010.5610.8710.872.35%31,669,451
Dec 2, 202510.7110.8510.5210.6210.62-1.76%19,899,000
Dec 1, 202510.2110.9010.2110.8110.816.71%48,333,310
Nov 28, 20259.9410.209.8410.1310.131.20%16,662,460
Nov 27, 20259.5610.389.5610.0110.014.93%34,370,520
Nov 26, 20259.619.829.519.549.54-0.63%14,612,039
Nov 25, 20259.439.729.369.609.602.24%17,093,200
Nov 24, 20259.309.459.209.399.392.18%15,512,670
Nov 21, 20259.849.849.069.199.19-6.61%29,816,510
Nov 20, 202510.0910.129.739.849.84-1.70%20,677,470
Nov 19, 202510.2810.429.8510.0110.01-2.63%21,608,050
Nov 18, 202510.3110.4110.2010.2810.28-0.58%15,161,700
Nov 17, 202510.4510.5910.2210.3410.34-1.05%17,593,150
Nov 14, 202510.5710.8610.2810.4510.45-1.04%24,767,820
Nov 13, 202510.5810.7410.4810.5610.560.38%19,204,050
Nov 12, 202511.0811.0910.4510.5210.52-5.90%38,578,280
Nov 11, 202511.1511.4711.1011.1811.180.54%25,538,930
Nov 10, 202511.2011.5511.0411.1211.12-0.27%29,106,090
Nov 7, 202511.0211.4010.6611.1511.150.18%32,225,730
Nov 6, 202510.9911.2110.8211.1311.131.46%23,511,550
Nov 5, 202510.8211.1010.6010.9710.97-25,188,110
Nov 4, 202511.5311.6010.9010.9710.97-4.94%29,190,680
Nov 3, 202511.6211.7411.2011.5411.540.79%34,967,120
Oct 31, 202510.9611.6910.9411.4511.454.95%54,249,170
Oct 30, 202510.8811.2710.7610.9110.910.37%38,272,840
Oct 29, 202510.6211.0110.4510.8710.872.35%30,621,020
Oct 28, 202510.5010.7910.4310.6210.620.38%27,009,060
Oct 27, 202510.9711.1510.3810.5810.58-2.94%43,087,890
Oct 24, 202510.7911.0610.6010.9010.901.96%27,745,680
Oct 23, 202511.0111.0810.5110.6910.69-4.38%40,279,140
Oct 22, 202511.9011.9011.1411.1811.18-6.29%56,220,730
Oct 21, 202511.7012.0511.6111.9311.932.05%35,374,570
Oct 20, 202511.5111.9211.3811.6911.694.66%39,456,700
Oct 17, 202512.0412.0411.1511.1711.17-6.84%43,981,340
Oct 16, 202512.1312.4511.9011.9911.99-2.52%40,899,940
Oct 15, 202511.7012.5011.3612.3012.304.41%63,251,250
Oct 14, 202512.1512.4211.6011.7811.78-2.32%63,621,520
Oct 13, 202511.0512.2011.0212.0612.064.69%76,936,940
Oct 10, 202511.5412.3611.4711.5211.523.23%102,723,800