Cloud Live Technology Group Co., Ltd. Class A 002306
SZSE · China · Technology Services
CNY 2.110.00 (0.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 242 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 2.11 | 0.00% | CNY 2.10 | CNY 2.13 | CNY 2.08 | 5.20M |
| 2026-09-29 | CNY 2.11 | 0.00% | CNY 2.10 | CNY 2.13 | CNY 2.07 | 7.32M |
| 2026-09-28 | CNY 2.11 | -1.86% | CNY 2.15 | CNY 2.17 | CNY 2.06 | 10.26M |
| 2026-09-24 | CNY 2.15 | -1.83% | CNY 2.19 | CNY 2.20 | CNY 2.08 |
| 14.40M |
| 2026-09-23 | CNY 2.19 | -1.35% | CNY 2.22 | CNY 2.22 | CNY 2.16 | 8.25M |
| 2026-09-22 | CNY 2.22 | -0.89% | CNY 2.24 | CNY 2.25 | CNY 2.20 | 6.97M |
| 2026-09-21 | CNY 2.24 | +2.28% | CNY 2.17 | CNY 2.25 | CNY 2.15 | 8.73M |
| 2026-09-18 | CNY 2.19 | +0.92% | CNY 2.16 | CNY 2.22 | CNY 2.16 | 8.94M |
| 2026-09-17 | CNY 2.17 | -1.36% | CNY 2.17 | CNY 2.21 | CNY 2.15 | 7.25M |
| 2026-09-16 | CNY 2.20 | +2.80% | CNY 2.15 | CNY 2.20 | CNY 2.10 | 9.38M |
| 2026-09-15 | CNY 2.14 | -2.73% | CNY 2.23 | CNY 2.26 | CNY 2.11 | 15.89M |
| 2026-09-14 | CNY 2.20 | -6.38% | CNY 2.34 | CNY 2.34 | CNY 2.13 | 25.60M |
| 2026-09-11 | CNY 2.35 | -0.42% | CNY 2.35 | CNY 2.37 | CNY 2.29 | 16.89M |
| 2026-09-10 | CNY 2.36 | -3.67% | CNY 2.43 | CNY 2.44 | CNY 2.27 | 21.44M |
| 2026-09-09 | CNY 2.45 | +3.38% | CNY 2.39 | CNY 2.47 | CNY 2.39 | 16.72M |
| 2026-09-08 | CNY 2.37 | +1.72% | CNY 2.37 | CNY 2.41 | CNY 2.31 | 18.94M |
| 2026-09-07 | CNY 2.33 | -1.69% | CNY 2.40 | CNY 2.50 | CNY 2.30 | 31.13M |
| 2026-09-04 | CNY 2.37 | +0.42% | CNY 2.36 | CNY 2.43 | CNY 2.34 | 19.49M |
| 2026-09-03 | CNY 2.36 | +4.89% | CNY 2.25 | CNY 2.38 | CNY 2.25 | 23.35M |
| 2026-09-02 | CNY 2.25 | +4.17% | CNY 2.14 | CNY 2.29 | CNY 2.13 | 18.94M |
| 2026-09-01 | CNY 2.16 | 0.00% | CNY 2.17 | CNY 2.17 | CNY 2.13 | 6.63M |
| 2026-08-31 | CNY 2.16 | +2.37% | CNY 2.12 | CNY 2.22 | CNY 2.11 | 14.62M |
| 2026-08-28 | CNY 2.11 | +2.43% | CNY 2.07 | CNY 2.15 | CNY 2.07 | 6.49M |
| 2026-08-27 | CNY 2.06 | -2.83% | CNY 2.10 | CNY 2.14 | CNY 2.05 | 11.52M |
| 2026-08-26 | CNY 2.12 | -1.40% | CNY 2.16 | CNY 2.19 | CNY 2.10 | 12.28M |
| 2026-08-25 | CNY 2.15 | +2.38% | CNY 2.08 | CNY 2.25 | CNY 2.08 | 22.97M |
| 2026-08-24 | CNY 2.10 | -0.94% | CNY 2.13 | CNY 2.15 | CNY 2.03 | 18.85M |
| 2026-08-21 | CNY 2.12 | +8.72% | CNY 1.95 | CNY 2.15 | CNY 1.95 | 40.75M |
| 2026-08-20 | CNY 1.95 | +5.41% | CNY 1.86 | CNY 1.95 | CNY 1.86 | 8.59M |
| 2026-08-19 | CNY 1.85 | -3.65% | CNY 1.92 | CNY 1.95 | CNY 1.85 | 9.47M |
| 2026-08-18 | CNY 1.92 | -1.03% | CNY 1.93 | CNY 1.95 | CNY 1.89 | 7.11M |
| 2026-08-17 | CNY 1.94 | +2.65% | CNY 1.89 | CNY 1.94 | CNY 1.87 | 6.57M |
| 2026-08-14 | CNY 1.89 | +0.53% | CNY 1.87 | CNY 1.90 | CNY 1.86 | 4.06M |
| 2026-08-13 | CNY 1.88 | -2.08% | CNY 1.92 | CNY 1.95 | CNY 1.88 | 8.13M |
| 2026-08-12 | CNY 1.92 | +0.52% | CNY 1.92 | CNY 1.93 | CNY 1.89 | 4.60M |
| 2026-08-11 | CNY 1.91 | 0.00% | CNY 1.91 | CNY 1.95 | CNY 1.88 | 7.76M |
| 2026-08-10 | CNY 1.91 | +5.52% | CNY 1.80 | CNY 1.91 | CNY 1.79 | 9.27M |
| 2026-08-07 | CNY 1.81 | -3.21% | CNY 1.88 | CNY 1.89 | CNY 1.80 | 8.67M |
| 2026-08-06 | CNY 1.87 | +1.08% | CNY 1.85 | CNY 1.92 | CNY 1.84 | 9.35M |
| 2026-08-05 | CNY 1.85 | +3.35% | CNY 1.78 | CNY 1.86 | CNY 1.78 | 9.35M |
| 2026-08-04 | CNY 1.79 | -0.56% | CNY 1.81 | CNY 1.86 | CNY 1.78 | 8.65M |
| 2026-08-03 | CNY 1.80 | +5.88% | CNY 1.71 | CNY 1.81 | CNY 1.69 | 10.73M |
| 2026-07-31 | CNY 1.70 | +2.41% | CNY 1.66 | CNY 1.71 | CNY 1.66 | 9.22M |
| 2026-07-30 | CNY 1.66 | -2.92% | CNY 1.70 | CNY 1.73 | CNY 1.65 | 10.19M |
| 2026-07-29 | CNY 1.71 | 0.00% | CNY 1.70 | CNY 1.72 | CNY 1.69 | 8.24M |
| 2026-07-28 | CNY 1.71 | -0.58% | CNY 1.70 | CNY 1.75 | CNY 1.69 | 6.64M |
| 2026-07-27 | CNY 1.72 | +2.38% | CNY 1.68 | CNY 1.72 | CNY 1.67 | 4.47M |
| 2026-07-24 | CNY 1.68 | +0.60% | CNY 1.67 | CNY 1.72 | CNY 1.65 | 7.37M |
| 2026-07-23 | CNY 1.67 | +2.45% | CNY 1.63 | CNY 1.71 | CNY 1.62 | 9.00M |
| 2026-07-22 | CNY 1.63 | -1.21% | CNY 1.66 | CNY 1.70 | CNY 1.62 | 8.06M |
| 2026-07-21 | CNY 1.65 | -2.37% | CNY 1.69 | CNY 1.70 | CNY 1.56 | 18.63M |
| 2026-07-20 | CNY 1.69 | -3.98% | CNY 1.77 | CNY 1.81 | CNY 1.66 | 11.22M |
| 2026-07-17 | CNY 1.76 | -4.86% | CNY 1.85 | CNY 1.87 | CNY 1.75 | 10.46M |
| 2026-07-16 | CNY 1.85 | +1.09% | CNY 1.82 | CNY 1.86 | CNY 1.81 | 6.04M |
| 2026-07-15 | CNY 1.83 | 0.00% | CNY 1.83 | CNY 1.86 | CNY 1.81 | 8.30M |
| 2026-07-14 | CNY 1.83 | -1.08% | CNY 1.83 | CNY 1.85 | CNY 1.78 | 9.48M |
| 2026-07-13 | CNY 1.85 | -3.14% | CNY 1.91 | CNY 1.91 | CNY 1.83 | 6.21M |
| 2026-07-10 | CNY 1.91 | -1.55% | CNY 1.93 | CNY 1.94 | CNY 1.88 | 8.00M |
| 2026-07-09 | CNY 1.94 | -0.51% | CNY 1.95 | CNY 1.97 | CNY 1.91 | 6.19M |
| 2026-07-08 | CNY 1.95 | -0.51% | CNY 1.95 | CNY 1.97 | CNY 1.92 | 6.32M |
| 2026-07-07 | CNY 1.96 | -5.31% | CNY 2.06 | CNY 2.07 | CNY 1.95 | 11.79M |
| 2026-07-06 | CNY 2.07 | -0.48% | CNY 2.06 | CNY 2.11 | CNY 2.04 | 7.81M |
| 2026-07-03 | CNY 2.08 | +3.48% | CNY 2.02 | CNY 2.09 | CNY 2.01 | 10.94M |
| 2026-07-02 | CNY 2.01 | +4.15% | CNY 1.91 | CNY 2.03 | CNY 1.91 | 16.71M |
| 2026-07-01 | CNY 1.93 | +2.66% | CNY 1.87 | CNY 1.96 | CNY 1.87 | 10.79M |
| 2026-06-30 | CNY 1.88 | 0.00% | CNY 1.89 | CNY 1.90 | CNY 1.84 | 8.19M |
| 2026-06-29 | CNY 1.88 | -2.08% | CNY 1.90 | CNY 1.91 | CNY 1.84 | 9.03M |
| 2026-06-26 | CNY 1.92 | +2.13% | CNY 1.87 | CNY 1.97 | CNY 1.81 | 13.04M |
| 2026-06-25 | CNY 1.88 | -1.05% | CNY 1.88 | CNY 1.92 | CNY 1.83 | 11.61M |
| 2026-06-24 | CNY 1.90 | -3.55% | CNY 1.95 | CNY 1.96 | CNY 1.87 | 12.87M |
| 2026-06-23 | CNY 1.97 | -1.50% | CNY 1.99 | CNY 2.03 | CNY 1.95 | 7.00M |
| 2026-06-22 | CNY 2.00 | -1.96% | CNY 2.03 | CNY 2.03 | CNY 1.94 | 12.61M |
| 2026-06-18 | CNY 2.04 | -2.39% | CNY 2.10 | CNY 2.10 | CNY 2.03 | 9.40M |
| 2026-06-17 | CNY 2.09 | -1.88% | CNY 2.09 | CNY 2.12 | CNY 2.07 | 11.21M |
| 2026-06-16 | CNY 2.13 | -1.84% | CNY 2.16 | CNY 2.16 | CNY 2.10 | 14.55M |
| 2026-06-15 | CNY 2.17 | -2.69% | CNY 2.27 | CNY 2.29 | CNY 2.17 | 20.96M |
| 2026-06-12 | CNY 2.23 | +5.19% | CNY 2.22 | CNY 2.23 | CNY 2.18 | 8.68M |
| 2026-06-11 | CNY 2.12 | 0.00% | CNY 2.12 | CNY 2.12 | CNY 2.12 | 0 |
| 2026-06-10 | CNY 2.12 | -2.30% | CNY 2.15 | CNY 2.15 | CNY 2.06 | 10.02M |
| 2026-06-09 | CNY 2.17 | +1.88% | CNY 2.12 | CNY 2.17 | CNY 2.10 | 7.27M |
| 2026-06-08 | CNY 2.13 | -2.74% | CNY 2.16 | CNY 2.19 | CNY 2.09 | 9.92M |
| 2026-06-05 | CNY 2.19 | 0.00% | CNY 2.23 | CNY 2.25 | CNY 2.15 | 9.93M |
| 2026-06-04 | CNY 2.19 | -2.23% | CNY 2.22 | CNY 2.24 | CNY 2.17 | 12.05M |
| 2026-06-03 | CNY 2.24 | +1.36% | CNY 2.28 | CNY 2.31 | CNY 2.21 | 21.23M |
| 2026-06-02 | CNY 2.21 | +5.24% | CNY 2.11 | CNY 2.21 | CNY 2.10 | 17.44M |
| 2026-06-01 | CNY 2.10 | +0.48% | CNY 2.06 | CNY 2.11 | CNY 2.01 | 14.64M |
| 2026-05-29 | CNY 2.09 | -1.42% | CNY 2.14 | CNY 2.14 | CNY 2.07 | 9.92M |
| 2026-05-28 | CNY 2.12 | +0.47% | CNY 2.12 | CNY 2.15 | CNY 2.07 | 9.20M |
| 2026-05-27 | CNY 2.11 | +0.96% | CNY 2.08 | CNY 2.14 | CNY 2.07 | 10.39M |
| 2026-05-26 | CNY 2.09 | -0.95% | CNY 2.11 | CNY 2.11 | CNY 2.06 | 8.44M |