Ucap Cloud Information Technology Co. Ltd. Class A 688228
SSE · China · Technology Services
CNY 89.60-1.60 (-1.75%)
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 89.60 | -1.75% | CNY 91.50 | CNY 93.80 | CNY 89.28 | 2.63M |
| 2026-09-29 | CNY 91.20 | +9.22% | CNY 83.00 | CNY 91.60 | CNY 83.00 | 2.79M |
| 2026-09-28 | CNY 83.50 | -1.11% | CNY 85.65 | CNY 85.65 | CNY 81.61 | 1.39M |
| 2026-09-24 | CNY 84.44 | -4.77% | CNY 88.23 | CNY 88.65 | CNY 84.28 | 1.71M |
| 2026-09-23 | CNY 88.67 | +3.99% | CNY 85.27 | CNY 90.00 | CNY 84.51 | 2.37M |
| 2026-09-22 | CNY 85.27 | +2.93% | CNY 84.20 | CNY 85.85 | CNY 83.17 | 1.95M |
| 2026-09-21 | CNY 82.84 | +3.68% | CNY 80.28 | CNY 83.83 | CNY 79.90 | 1.50M |
| 2026-09-18 | CNY 79.90 | +2.70% | CNY 78.80 | CNY 80.36 | CNY 77.62 | 1.25M |
| 2026-09-17 | CNY 77.80 | -0.52% | CNY 78.80 | CNY 78.90 | CNY 77.08 | 753.37K |
| 2026-09-16 | CNY 78.21 | +3.74% | CNY 75.01 | CNY 78.51 | CNY 74.05 | 1.05M |
| 2026-09-15 | CNY 75.39 | -0.26% | CNY 76.30 | CNY 77.69 | CNY 74.77 | 1.16M |
| 2026-09-14 | CNY 75.59 | +3.22% | CNY 72.00 | CNY 77.11 | CNY 71.99 | 1.28M |
| 2026-09-11 | CNY 73.23 | -2.39% | CNY 74.81 | CNY 75.87 | CNY 72.05 | 1.28M |
| 2026-09-10 | CNY 75.02 | -3.20% | CNY 77.56 | CNY 77.56 | CNY 74.44 | 1.27M |
| 2026-09-09 | CNY 77.50 | -2.59% | CNY 79.46 | CNY 81.08 | CNY 77.34 | 1.24M |
| 2026-09-08 | CNY 79.56 | -2.02% | CNY 81.05 | CNY 81.57 | CNY 79.00 | 1.35M |
| 2026-09-07 | CNY 81.20 | -0.98% | CNY 81.61 | CNY 82.53 | CNY 80.27 | 1.73M |
| 2026-09-04 | CNY 82.00 | -3.98% | CNY 86.45 | CNY 86.60 | CNY 81.30 | 2.52M |
| 2026-09-03 | CNY 85.40 | +5.96% | CNY 81.50 | CNY 86.80 | CNY 80.00 | 3.11M |
| 2026-09-02 | CNY 80.60 | -2.46% | CNY 83.00 | CNY 83.00 | CNY 80.55 | 1.57M |
| 2026-09-01 | CNY 82.63 | +0.01% | CNY 82.46 | CNY 84.00 | CNY 82.22 | 2.00M |
| 2026-08-31 | CNY 82.62 | +6.05% | CNY 76.00 | CNY 83.45 | CNY 75.18 | 3.07M |
| 2026-08-28 | CNY 77.91 | -1.70% | CNY 79.00 | CNY 81.20 | CNY 77.50 | 2.42M |
| 2026-08-27 | CNY 79.26 | -1.10% | CNY 80.27 | CNY 80.67 | CNY 78.98 | 1.54M |
| 2026-08-26 | CNY 80.14 | -1.24% | CNY 80.50 | CNY 82.05 | CNY 78.88 | 1.65M |
| 2026-08-25 | CNY 81.15 | -1.56% | CNY 82.28 | CNY 83.68 | CNY 79.05 | 2.28M |
| 2026-08-24 | CNY 82.44 | +3.70% | CNY 81.00 | CNY 85.00 | CNY 80.91 | 4.03M |
| 2026-08-21 | CNY 79.50 | +6.45% | CNY 73.19 | CNY 80.27 | CNY 73.19 | 2.62M |
| 2026-08-20 | CNY 74.68 | +1.92% | CNY 74.33 | CNY 75.97 | CNY 72.68 | 1.47M |
| 2026-08-19 | CNY 73.27 | -6.94% | CNY 77.00 | CNY 77.90 | CNY 73.00 | 2.29M |
| 2026-08-18 | CNY 78.73 | -3.66% | CNY 81.23 | CNY 81.54 | CNY 76.74 | 3.72M |
| 2026-08-17 | CNY 81.72 | +2.47% | CNY 79.00 | CNY 83.50 | CNY 77.55 | 3.83M |
| 2026-08-14 | CNY 79.75 | +4.40% | CNY 77.19 | CNY 79.96 | CNY 75.09 | 4.21M |
| 2026-08-13 | CNY 76.39 | -1.18% | CNY 77.36 | CNY 79.50 | CNY 76.21 | 2.60M |
| 2026-08-12 | CNY 77.30 | +3.22% | CNY 75.00 | CNY 78.72 | CNY 73.73 | 2.29M |
| 2026-08-11 | CNY 74.89 | +1.12% | CNY 74.65 | CNY 76.06 | CNY 73.30 | 1.66M |
| 2026-08-10 | CNY 74.06 | -0.82% | CNY 76.15 | CNY 76.22 | CNY 72.88 | 1.74M |
| 2026-08-07 | CNY 74.67 | +0.78% | CNY 74.36 | CNY 75.55 | CNY 70.30 | 2.77M |
| 2026-08-06 | CNY 74.09 | -0.03% | CNY 73.00 | CNY 75.76 | CNY 72.20 | 3.12M |
| 2026-08-05 | CNY 74.11 | +4.12% | CNY 70.23 | CNY 75.43 | CNY 69.94 | 3.67M |
| 2026-08-04 | CNY 71.18 | +6.72% | CNY 67.42 | CNY 73.47 | CNY 67.42 | 3.27M |
| 2026-08-03 | CNY 66.70 | +1.05% | CNY 66.00 | CNY 67.90 | CNY 65.00 | 2.43M |
| 2026-07-31 | CNY 66.01 | +10.61% | CNY 62.67 | CNY 68.86 | CNY 61.28 | 3.45M |
| 2026-07-30 | CNY 59.68 | -2.77% | CNY 61.00 | CNY 63.71 | CNY 59.48 | 1.75M |
| 2026-07-29 | CNY 61.38 | -0.32% | CNY 61.58 | CNY 62.40 | CNY 59.86 | 1.24M |
| 2026-07-28 | CNY 61.58 | -1.63% | CNY 62.20 | CNY 64.17 | CNY 61.30 | 1.35M |
| 2026-07-27 | CNY 62.60 | +4.33% | CNY 59.70 | CNY 62.67 | CNY 59.45 | 1.51M |
| 2026-07-24 | CNY 60.00 | -4.31% | CNY 62.01 | CNY 62.80 | CNY 59.70 | 1.12M |
| 2026-07-23 | CNY 62.70 | +0.03% | CNY 61.98 | CNY 63.74 | CNY 61.50 | 1.31M |
| 2026-07-22 | CNY 62.68 | -1.65% | CNY 62.75 | CNY 64.82 | CNY 62.00 | 1.60M |
| 2026-07-21 | CNY 63.73 | +3.04% | CNY 61.86 | CNY 63.73 | CNY 56.91 | 2.38M |
| 2026-07-20 | CNY 61.85 | -2.58% | CNY 63.33 | CNY 66.00 | CNY 60.26 | 2.09M |
| 2026-07-17 | CNY 63.49 | -7.18% | CNY 68.26 | CNY 69.09 | CNY 62.16 | 1.87M |
| 2026-07-16 | CNY 68.40 | -2.02% | CNY 69.81 | CNY 71.72 | CNY 68.15 | 1.51M |
| 2026-07-15 | CNY 69.81 | -0.47% | CNY 69.71 | CNY 72.13 | CNY 68.93 | 1.59M |
| 2026-07-14 | CNY 70.14 | -0.51% | CNY 70.91 | CNY 71.91 | CNY 66.00 | 1.75M |
| 2026-07-13 | CNY 70.50 | -7.61% | CNY 75.88 | CNY 77.32 | CNY 70.34 | 1.69M |
| 2026-07-10 | CNY 76.31 | +3.51% | CNY 73.80 | CNY 79.20 | CNY 72.27 | 2.28M |
| 2026-07-09 | CNY 73.72 | +1.35% | CNY 71.93 | CNY 73.90 | CNY 70.73 | 1.28M |
| 2026-07-08 | CNY 72.74 | +1.20% | CNY 71.98 | CNY 74.60 | CNY 70.17 | 1.55M |
| 2026-07-07 | CNY 71.88 | -3.88% | CNY 74.75 | CNY 74.76 | CNY 71.03 | 1.43M |
| 2026-07-06 | CNY 74.78 | -4.50% | CNY 78.40 | CNY 79.66 | CNY 74.33 | 1.29M |
| 2026-07-03 | CNY 78.30 | -1.02% | CNY 78.03 | CNY 80.29 | CNY 77.55 | 1.40M |
| 2026-07-02 | CNY 79.11 | -2.07% | CNY 78.64 | CNY 83.04 | CNY 78.41 | 2.25M |
| 2026-07-01 | CNY 80.78 | +4.45% | CNY 77.42 | CNY 83.98 | CNY 77.42 | 2.69M |
| 2026-06-30 | CNY 77.34 | +2.90% | CNY 75.97 | CNY 78.29 | CNY 74.22 | 1.38M |
| 2026-06-29 | CNY 75.16 | -0.96% | CNY 78.93 | CNY 78.93 | CNY 74.10 | 1.59M |
| 2026-06-26 | CNY 75.89 | -6.11% | CNY 80.01 | CNY 81.18 | CNY 75.51 | 1.52M |
| 2026-06-25 | CNY 80.83 | -3.54% | CNY 82.70 | CNY 83.79 | CNY 80.10 | 1.41M |
| 2026-06-24 | CNY 83.80 | -1.16% | CNY 84.94 | CNY 85.21 | CNY 81.60 | 1.15M |
| 2026-06-23 | CNY 84.78 | -2.08% | CNY 85.46 | CNY 86.86 | CNY 83.89 | 1.20M |
| 2026-06-22 | CNY 86.58 | -0.21% | CNY 86.86 | CNY 87.16 | CNY 82.05 | 1.92M |
| 2026-06-18 | CNY 86.76 | -0.25% | CNY 86.49 | CNY 88.00 | CNY 85.33 | 1.34M |
| 2026-06-17 | CNY 86.98 | -1.42% | CNY 88.00 | CNY 88.03 | CNY 85.12 | 1.46M |
| 2026-06-16 | CNY 88.23 | +3.58% | CNY 85.53 | CNY 88.50 | CNY 83.56 | 1.68M |
| 2026-06-15 | CNY 85.18 | +3.60% | CNY 82.99 | CNY 85.60 | CNY 82.78 | 1.61M |
| 2026-06-12 | CNY 82.22 | -0.34% | CNY 83.15 | CNY 85.42 | CNY 81.80 | 1.84M |
| 2026-06-11 | CNY 82.50 | -2.01% | CNY 83.20 | CNY 84.80 | CNY 81.24 | 1.55M |
| 2026-06-10 | CNY 84.19 | -5.46% | CNY 87.45 | CNY 90.87 | CNY 83.00 | 1.73M |
| 2026-06-09 | CNY 89.05 | -0.58% | CNY 90.57 | CNY 91.01 | CNY 87.20 | 1.87M |
| 2026-06-08 | CNY 89.57 | +3.55% | CNY 84.00 | CNY 95.58 | CNY 83.40 | 3.64M |
| 2026-06-05 | CNY 86.50 | -1.10% | CNY 87.00 | CNY 88.80 | CNY 85.51 | 1.47M |
| 2026-06-04 | CNY 87.46 | -1.73% | CNY 87.52 | CNY 88.80 | CNY 86.92 | 1.21M |
| 2026-06-03 | CNY 89.00 | -0.43% | CNY 89.51 | CNY 90.50 | CNY 87.00 | 1.63M |
| 2026-06-02 | CNY 89.38 | -0.69% | CNY 91.49 | CNY 91.49 | CNY 86.30 | 1.76M |
| 2026-06-01 | CNY 90.00 | +1.76% | CNY 89.00 | CNY 92.60 | CNY 88.21 | 2.16M |
| 2026-05-29 | CNY 88.44 | -7.20% | CNY 95.43 | CNY 96.97 | CNY 88.03 | 2.57M |
| 2026-05-28 | CNY 95.30 | -1.23% | CNY 97.53 | CNY 97.73 | CNY 92.80 | 2.21M |
| 2026-05-27 | CNY 96.49 | -6.78% | CNY 103.50 | CNY 104.04 | CNY 96.23 | 3.28M |
| 2026-05-26 | CNY 103.51 | -3.46% | CNY 105.54 | CNY 107.22 | CNY 100.50 | 2.87M |