Skip to main content
Qingdao Gaoce Technology Co., Ltd. (SHA:688556)
China flag China · Delayed Price · Currency is CNY
13.15
+0.65 (5.20%)
Apr 29, 2026, 3:00 PM CST

Qingdao Gaoce Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.6013.3312.5913.1513.155.20%34,849,479
Apr 28, 202613.0513.1612.3912.5012.50-4.73%30,577,293
Apr 27, 202613.0713.3912.8213.1213.12-21,005,717
Apr 24, 202613.4013.5012.9013.1213.12-2.24%31,818,000
Apr 23, 202614.1014.2313.3313.4213.42-4.76%35,758,070
Apr 22, 202614.1314.3313.9214.0914.09-2.02%31,716,138
Apr 21, 202614.4614.5414.1814.3814.38-0.83%27,177,450
Apr 20, 202614.2014.7413.9914.5014.501.05%39,343,456
Apr 17, 202614.0514.5314.0514.3514.350.63%50,359,394
Apr 16, 202613.6814.5713.2814.2614.267.38%72,076,810
Apr 15, 202613.7513.8413.2213.2813.28-2.50%31,974,225
Apr 14, 202613.0514.1213.0413.6213.625.42%62,723,449
Apr 13, 202612.6913.0012.5612.9212.921.33%32,694,970
Apr 10, 202613.0013.3212.7312.7512.75-0.47%49,484,019
Apr 9, 202613.9214.0012.6112.8112.81-9.66%82,292,030
Apr 8, 202613.8914.3313.8014.1814.185.43%37,155,995
Apr 7, 202613.4513.8813.3813.4513.450.52%22,378,270
Apr 3, 202613.6513.8113.2613.3813.38-1.91%23,698,944
Apr 2, 202613.7313.9713.4913.6413.64-2.50%32,125,000
Apr 1, 202613.4614.3413.2313.9913.996.96%55,035,637
Mar 31, 202613.4513.9813.0513.0813.08-2.75%29,165,780
Mar 30, 202613.6013.7213.1613.4513.45-2.54%22,982,968
Mar 27, 202613.2013.8313.1113.8013.802.60%26,006,335
Mar 26, 202613.9014.1013.3613.4513.45-3.45%28,887,240
Mar 25, 202614.2014.5313.6913.9313.93-42,324,720
Mar 24, 202614.3014.4013.0413.9313.930.51%42,436,700
Mar 23, 202614.6915.1813.6913.8613.86-7.54%50,696,440
Mar 20, 202614.6816.1314.4514.9914.992.53%54,198,770
Mar 19, 202614.9015.0614.5014.6214.62-4.19%32,610,750
Mar 18, 202614.9515.2814.5215.2615.262.35%27,300,877
Mar 17, 202615.3015.7014.9114.9114.91-1.58%33,824,300
Mar 16, 202616.2616.3614.9515.1515.15-7.73%60,931,727
Mar 13, 202616.1317.0015.7916.4216.421.36%45,937,430
Mar 12, 202616.8916.9415.9116.2016.20-4.14%40,126,030
Mar 11, 202617.0017.6516.8316.9016.90-0.29%47,116,790
Mar 10, 202615.4417.1615.1116.9516.9511.66%65,052,980
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