UCloud Technology Co., Ltd. Class A 688158
SSE · China · Technology Services
CNY 28.00-0.55 (-1.93%)
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.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 28.00 | -1.93% | CNY 28.99 | CNY 29.16 | CNY 27.99 | 9.40M |
| 2026-09-29 | CNY 28.55 | +0.74% | CNY 28.21 | CNY 28.90 | CNY 28.20 | 7.98M |
| 2026-09-28 | CNY 28.34 | -4.42% | CNY 29.50 | CNY 30.48 | CNY 28.20 | 10.47M |
| 2026-09-24 | CNY 29.65 | -1.85% | CNY 30.01 | CNY 30.45 | CNY 29.65 | 8.58M |
| 2026-09-23 | CNY 30.21 | -2.01% | CNY 30.83 | CNY 30.92 | CNY 30.11 | 12.31M |
| 2026-09-22 | CNY 30.83 | +3.11% | CNY 31.00 | CNY 31.87 | CNY 30.43 | 25.18M |
| 2026-09-21 | CNY 29.90 | +0.64% | CNY 29.93 | CNY 30.30 | CNY 29.68 | 11.87M |
| 2026-09-18 | CNY 29.71 | +3.70% | CNY 29.21 | CNY 29.95 | CNY 28.91 | 15.11M |
| 2026-09-17 | CNY 28.65 | -0.24% | CNY 28.67 | CNY 29.45 | CNY 28.50 | 8.52M |
| 2026-09-16 | CNY 28.72 | +2.10% | CNY 28.29 | CNY 28.93 | CNY 27.80 | 9.67M |
| 2026-09-15 | CNY 28.13 | -1.92% | CNY 28.70 | CNY 28.99 | CNY 28.12 | 8.39M |
| 2026-09-14 | CNY 28.68 | +0.63% | CNY 28.25 | CNY 28.76 | CNY 28.02 | 8.86M |
| 2026-09-11 | CNY 28.50 | -2.56% | CNY 29.00 | CNY 29.14 | CNY 27.93 | 13.86M |
| 2026-09-10 | CNY 29.25 | -1.15% | CNY 29.25 | CNY 29.55 | CNY 28.81 | 8.17M |
| 2026-09-09 | CNY 29.59 | +0.44% | CNY 29.80 | CNY 30.19 | CNY 29.23 | 9.59M |
| 2026-09-08 | CNY 29.46 | -1.60% | CNY 29.82 | CNY 30.40 | CNY 29.32 | 11.25M |
| 2026-09-07 | CNY 29.94 | +0.34% | CNY 30.20 | CNY 30.23 | CNY 29.65 | 11.17M |
| 2026-09-04 | CNY 29.84 | -1.29% | CNY 30.98 | CNY 31.33 | CNY 29.64 | 16.86M |
| 2026-09-03 | CNY 30.23 | -1.02% | CNY 30.57 | CNY 30.85 | CNY 29.92 | 12.68M |
| 2026-09-02 | CNY 30.54 | -1.17% | CNY 30.60 | CNY 30.89 | CNY 29.98 | 12.68M |
| 2026-09-01 | CNY 30.90 | -0.52% | CNY 31.15 | CNY 31.76 | CNY 30.45 | 15.52M |
| 2026-08-31 | CNY 31.06 | +3.71% | CNY 29.30 | CNY 31.12 | CNY 29.14 | 16.84M |
| 2026-08-28 | CNY 29.95 | -0.96% | CNY 30.30 | CNY 31.22 | CNY 29.95 | 17.25M |
| 2026-08-27 | CNY 30.24 | +2.96% | CNY 29.66 | CNY 30.31 | CNY 29.53 | 14.80M |
| 2026-08-26 | CNY 29.37 | -1.28% | CNY 29.98 | CNY 29.98 | CNY 29.23 | 11.20M |
| 2026-08-25 | CNY 29.75 | -0.83% | CNY 29.30 | CNY 30.03 | CNY 28.80 | 14.38M |
| 2026-08-24 | CNY 30.00 | -8.06% | CNY 32.58 | CNY 32.58 | CNY 29.54 | 25.74M |
| 2026-08-21 | CNY 32.63 | +0.83% | CNY 32.10 | CNY 32.73 | CNY 31.42 | 14.26M |
| 2026-08-20 | CNY 32.36 | -0.43% | CNY 32.97 | CNY 33.02 | CNY 32.08 | 16.13M |
| 2026-08-19 | CNY 32.50 | -7.14% | CNY 33.98 | CNY 34.14 | CNY 32.36 | 24.45M |
| 2026-08-18 | CNY 35.00 | -3.69% | CNY 35.80 | CNY 35.80 | CNY 34.57 | 27.90M |
| 2026-08-17 | CNY 36.34 | +2.02% | CNY 35.39 | CNY 36.40 | CNY 34.50 | 37.44M |
| 2026-08-14 | CNY 35.62 | +3.55% | CNY 34.58 | CNY 36.18 | CNY 33.88 | 38.76M |
| 2026-08-13 | CNY 34.40 | -0.64% | CNY 35.97 | CNY 36.20 | CNY 34.39 | 35.18M |
| 2026-08-12 | CNY 34.62 | -1.25% | CNY 36.90 | CNY 37.37 | CNY 34.54 | 40.16M |
| 2026-08-11 | CNY 35.06 | +3.03% | CNY 34.58 | CNY 35.70 | CNY 33.32 | 31.56M |
| 2026-08-10 | CNY 34.03 | -3.98% | CNY 35.30 | CNY 35.30 | CNY 33.66 | 26.82M |
| 2026-08-07 | CNY 35.44 | +0.57% | CNY 35.30 | CNY 36.00 | CNY 34.06 | 28.95M |
| 2026-08-06 | CNY 35.24 | -0.31% | CNY 34.51 | CNY 36.22 | CNY 34.51 | 33.48M |
| 2026-08-05 | CNY 35.35 | +0.43% | CNY 34.27 | CNY 35.79 | CNY 34.10 | 40.67M |
| 2026-08-04 | CNY 35.20 | +11.99% | CNY 33.00 | CNY 35.85 | CNY 32.91 | 53.82M |
| 2026-08-03 | CNY 31.43 | +2.14% | CNY 31.55 | CNY 32.63 | CNY 31.20 | 33.67M |
| 2026-07-31 | CNY 30.77 | +15.76% | CNY 28.50 | CNY 31.90 | CNY 28.28 | 43.88M |
| 2026-07-30 | CNY 26.58 | -4.83% | CNY 27.66 | CNY 28.25 | CNY 26.40 | 16.66M |
| 2026-07-29 | CNY 27.93 | -2.21% | CNY 28.59 | CNY 28.73 | CNY 26.87 | 21.47M |
| 2026-07-28 | CNY 28.56 | -4.58% | CNY 29.44 | CNY 29.68 | CNY 28.44 | 17.03M |
| 2026-07-27 | CNY 29.93 | +2.25% | CNY 29.03 | CNY 29.95 | CNY 28.78 | 13.54M |
| 2026-07-24 | CNY 29.27 | -3.62% | CNY 29.69 | CNY 30.17 | CNY 29.12 | 15.13M |
| 2026-07-23 | CNY 30.37 | -2.60% | CNY 31.00 | CNY 32.02 | CNY 30.23 | 19.19M |
| 2026-07-22 | CNY 31.18 | -1.17% | CNY 31.54 | CNY 32.77 | CNY 31.02 | 24.77M |
| 2026-07-21 | CNY 31.55 | +3.07% | CNY 30.75 | CNY 31.67 | CNY 28.37 | 27.37M |
| 2026-07-20 | CNY 30.61 | +2.07% | CNY 31.01 | CNY 32.46 | CNY 29.30 | 27.91M |
| 2026-07-17 | CNY 29.99 | -11.56% | CNY 33.90 | CNY 33.99 | CNY 29.92 | 31.15M |
| 2026-07-16 | CNY 33.91 | +0.18% | CNY 33.61 | CNY 35.18 | CNY 32.96 | 23.03M |
| 2026-07-15 | CNY 33.85 | -1.23% | CNY 34.11 | CNY 35.14 | CNY 33.33 | 17.78M |
| 2026-07-14 | CNY 34.27 | -3.87% | CNY 35.68 | CNY 36.21 | CNY 32.50 | 28.11M |
| 2026-07-13 | CNY 35.65 | -4.14% | CNY 37.00 | CNY 37.95 | CNY 35.45 | 27.77M |
| 2026-07-10 | CNY 37.19 | +0.79% | CNY 36.30 | CNY 39.27 | CNY 36.30 | 40.17M |
| 2026-07-09 | CNY 36.90 | +5.94% | CNY 34.60 | CNY 36.98 | CNY 34.01 | 38.72M |
| 2026-07-08 | CNY 34.83 | +7.50% | CNY 32.86 | CNY 36.00 | CNY 32.85 | 35.30M |
| 2026-07-07 | CNY 32.40 | -3.57% | CNY 33.82 | CNY 34.15 | CNY 32.16 | 17.11M |
| 2026-07-06 | CNY 33.60 | -4.14% | CNY 34.88 | CNY 35.12 | CNY 33.50 | 18.67M |
| 2026-07-03 | CNY 35.05 | -2.18% | CNY 35.80 | CNY 36.49 | CNY 35.00 | 20.21M |
| 2026-07-02 | CNY 35.83 | -2.66% | CNY 36.00 | CNY 37.65 | CNY 35.60 | 24.37M |
| 2026-07-01 | CNY 36.81 | +0.14% | CNY 36.95 | CNY 37.99 | CNY 36.31 | 30.06M |
| 2026-06-30 | CNY 36.76 | +11.36% | CNY 33.09 | CNY 37.57 | CNY 33.09 | 34.07M |
| 2026-06-29 | CNY 33.01 | -2.94% | CNY 34.06 | CNY 34.26 | CNY 32.70 | 23.82M |
| 2026-06-26 | CNY 34.01 | -7.66% | CNY 36.88 | CNY 36.88 | CNY 34.00 | 30.12M |
| 2026-06-25 | CNY 36.83 | -5.20% | CNY 38.60 | CNY 38.69 | CNY 36.66 | 30.21M |
| 2026-06-24 | CNY 38.85 | +3.74% | CNY 37.35 | CNY 39.19 | CNY 36.50 | 30.35M |
| 2026-06-23 | CNY 37.45 | -5.83% | CNY 40.00 | CNY 40.00 | CNY 37.01 | 31.76M |
| 2026-06-22 | CNY 39.77 | +2.95% | CNY 38.88 | CNY 39.84 | CNY 38.00 | 41.63M |
| 2026-06-18 | CNY 38.63 | +3.84% | CNY 37.35 | CNY 38.80 | CNY 37.07 | 36.87M |
| 2026-06-17 | CNY 37.20 | +3.82% | CNY 35.83 | CNY 37.62 | CNY 35.66 | 32.10M |
| 2026-06-16 | CNY 35.83 | -2.79% | CNY 36.06 | CNY 36.60 | CNY 35.54 | 26.29M |
| 2026-06-15 | CNY 36.86 | +5.31% | CNY 35.75 | CNY 37.05 | CNY 35.40 | 23.32M |
| 2026-06-12 | CNY 35.00 | +1.21% | CNY 35.18 | CNY 36.23 | CNY 35.00 | 21.42M |
| 2026-06-11 | CNY 34.58 | -3.25% | CNY 35.38 | CNY 35.51 | CNY 34.20 | 20.74M |
| 2026-06-10 | CNY 35.74 | -1.02% | CNY 36.00 | CNY 37.43 | CNY 35.22 | 23.53M |
| 2026-06-09 | CNY 36.11 | +1.58% | CNY 35.99 | CNY 36.34 | CNY 35.30 | 16.94M |
| 2026-06-08 | CNY 35.55 | -4.64% | CNY 35.91 | CNY 36.97 | CNY 34.90 | 22.85M |
| 2026-06-05 | CNY 37.28 | -3.67% | CNY 38.48 | CNY 38.49 | CNY 36.80 | 25.49M |
| 2026-06-04 | CNY 38.70 | +0.26% | CNY 38.23 | CNY 38.87 | CNY 37.51 | 22.99M |
| 2026-06-03 | CNY 38.60 | -0.97% | CNY 38.80 | CNY 39.89 | CNY 38.25 | 26.45M |
| 2026-06-02 | CNY 38.98 | +0.62% | CNY 39.55 | CNY 39.78 | CNY 37.39 | 24.24M |
| 2026-06-01 | CNY 38.74 | +0.16% | CNY 39.00 | CNY 40.29 | CNY 38.44 | 23.91M |
| 2026-05-29 | CNY 38.68 | -5.08% | CNY 41.00 | CNY 41.25 | CNY 38.41 | 26.64M |
| 2026-05-28 | CNY 40.75 | +1.17% | CNY 41.26 | CNY 41.40 | CNY 39.00 | 26.21M |
| 2026-05-27 | CNY 40.28 | -3.41% | CNY 41.80 | CNY 42.18 | CNY 39.83 | 27.57M |
| 2026-05-26 | CNY 41.70 | -5.57% | CNY 43.60 | CNY 43.60 | CNY 40.86 | 34.98M |