QingCloud Technologies Corp Class A 688316
SSE · China · Technology Services
CNY 44.40-1.40 (-3.06%)
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 44.40 | -3.06% | CNY 46.40 | CNY 46.70 | CNY 44.31 | 1.24M |
| 2026-09-29 | CNY 45.80 | +2.46% | CNY 45.31 | CNY 46.41 | CNY 44.56 | 1.27M |
| 2026-09-28 | CNY 44.70 | -2.66% | CNY 45.93 | CNY 46.26 | CNY 44.01 | 1.31M |
| 2026-09-24 | CNY 45.92 | -1.01% | CNY 45.97 | CNY 46.96 | CNY 45.62 | 1.42M |
| 2026-09-23 | CNY 46.39 | -1.92% | CNY 47.27 | CNY 47.30 | CNY 45.76 | 2.06M |
| 2026-09-22 | CNY 47.30 | +1.96% | CNY 48.98 | CNY 49.49 | CNY 46.99 | 3.06M |
| 2026-09-21 | CNY 46.39 | +0.74% | CNY 46.07 | CNY 46.56 | CNY 45.67 | 1.83M |
| 2026-09-18 | CNY 46.05 | +4.42% | CNY 44.33 | CNY 46.48 | CNY 44.33 | 2.24M |
| 2026-09-17 | CNY 44.10 | +0.39% | CNY 44.00 | CNY 45.50 | CNY 43.51 | 1.59M |
| 2026-09-16 | CNY 43.93 | +2.31% | CNY 43.60 | CNY 44.26 | CNY 42.35 | 1.19M |
| 2026-09-15 | CNY 42.94 | -2.74% | CNY 44.97 | CNY 44.97 | CNY 42.88 | 1.03M |
| 2026-09-14 | CNY 44.15 | -0.32% | CNY 44.09 | CNY 44.48 | CNY 43.62 | 811.52K |
| 2026-09-11 | CNY 44.29 | -1.14% | CNY 44.39 | CNY 44.68 | CNY 43.09 | 1.39M |
| 2026-09-10 | CNY 44.80 | -1.23% | CNY 45.40 | CNY 45.72 | CNY 44.61 | 857.41K |
| 2026-09-09 | CNY 45.36 | -1.61% | CNY 46.70 | CNY 46.88 | CNY 44.94 | 1.28M |
| 2026-09-08 | CNY 46.10 | -0.92% | CNY 46.54 | CNY 47.01 | CNY 46.00 | 1.11M |
| 2026-09-07 | CNY 46.53 | -2.19% | CNY 47.50 | CNY 47.94 | CNY 46.18 | 1.80M |
| 2026-09-04 | CNY 47.57 | +1.26% | CNY 47.91 | CNY 48.75 | CNY 47.22 | 2.46M |
| 2026-09-03 | CNY 46.98 | -2.73% | CNY 48.30 | CNY 48.90 | CNY 46.98 | 1.84M |
| 2026-09-02 | CNY 48.30 | +0.58% | CNY 48.10 | CNY 49.89 | CNY 47.90 | 2.43M |
| 2026-09-01 | CNY 48.02 | +0.06% | CNY 48.14 | CNY 48.50 | CNY 47.45 | 1.56M |
| 2026-08-31 | CNY 47.99 | +2.04% | CNY 45.99 | CNY 48.18 | CNY 45.70 | 1.76M |
| 2026-08-28 | CNY 47.03 | -1.36% | CNY 47.80 | CNY 48.56 | CNY 47.01 | 2.50M |
| 2026-08-27 | CNY 47.68 | +2.71% | CNY 46.60 | CNY 47.68 | CNY 46.57 | 1.75M |
| 2026-08-26 | CNY 46.42 | -0.62% | CNY 46.62 | CNY 46.98 | CNY 45.60 | 1.25M |
| 2026-08-25 | CNY 46.71 | +1.21% | CNY 45.99 | CNY 47.07 | CNY 44.80 | 1.78M |
| 2026-08-24 | CNY 46.15 | -5.59% | CNY 48.64 | CNY 48.76 | CNY 45.62 | 1.77M |
| 2026-08-21 | CNY 48.88 | +1.03% | CNY 48.10 | CNY 49.14 | CNY 46.43 | 1.81M |
| 2026-08-20 | CNY 48.38 | -0.21% | CNY 48.97 | CNY 49.45 | CNY 47.63 | 2.10M |
| 2026-08-19 | CNY 48.48 | -7.50% | CNY 50.88 | CNY 51.50 | CNY 48.43 | 3.18M |
| 2026-08-18 | CNY 52.41 | -3.30% | CNY 53.60 | CNY 53.62 | CNY 51.42 | 3.54M |
| 2026-08-17 | CNY 54.20 | -1.04% | CNY 53.75 | CNY 54.74 | CNY 51.70 | 4.89M |
| 2026-08-14 | CNY 54.77 | +1.50% | CNY 52.18 | CNY 56.03 | CNY 50.93 | 6.01M |
| 2026-08-13 | CNY 53.96 | +0.67% | CNY 56.99 | CNY 57.57 | CNY 53.01 | 5.57M |
| 2026-08-12 | CNY 53.60 | +1.42% | CNY 55.74 | CNY 57.59 | CNY 53.20 | 6.10M |
| 2026-08-11 | CNY 52.85 | -0.09% | CNY 52.73 | CNY 53.80 | CNY 51.30 | 3.02M |
| 2026-08-10 | CNY 52.90 | -2.56% | CNY 54.81 | CNY 54.89 | CNY 52.20 | 3.44M |
| 2026-08-07 | CNY 54.29 | -0.98% | CNY 54.97 | CNY 56.79 | CNY 52.54 | 5.63M |
| 2026-08-06 | CNY 54.83 | -4.13% | CNY 54.00 | CNY 56.88 | CNY 53.50 | 6.49M |
| 2026-08-05 | CNY 57.19 | +2.90% | CNY 55.58 | CNY 57.51 | CNY 53.15 | 9.65M |
| 2026-08-04 | CNY 55.58 | +19.99% | CNY 49.68 | CNY 55.58 | CNY 49.00 | 2.79M |
| 2026-08-03 | CNY 46.32 | +1.36% | CNY 45.70 | CNY 47.55 | CNY 45.70 | 2.65M |
| 2026-07-31 | CNY 45.70 | +10.47% | CNY 43.07 | CNY 46.73 | CNY 42.50 | 3.50M |
| 2026-07-30 | CNY 41.37 | -4.98% | CNY 43.02 | CNY 44.30 | CNY 41.20 | 1.65M |
| 2026-07-29 | CNY 43.54 | +0.32% | CNY 44.00 | CNY 44.66 | CNY 42.44 | 1.46M |
| 2026-07-28 | CNY 43.40 | -1.54% | CNY 43.08 | CNY 44.79 | CNY 43.04 | 1.19M |
| 2026-07-27 | CNY 44.08 | +0.64% | CNY 39.51 | CNY 44.65 | CNY 39.51 | 1.60M |
| 2026-07-24 | CNY 43.80 | -4.41% | CNY 44.80 | CNY 45.31 | CNY 43.31 | 1.72M |
| 2026-07-23 | CNY 45.82 | +0.11% | CNY 45.45 | CNY 46.37 | CNY 44.59 | 1.53M |
| 2026-07-22 | CNY 45.77 | -0.67% | CNY 46.08 | CNY 47.50 | CNY 45.00 | 2.62M |
| 2026-07-21 | CNY 46.08 | +3.27% | CNY 44.10 | CNY 46.10 | CNY 41.05 | 2.96M |
| 2026-07-20 | CNY 44.62 | +0.07% | CNY 45.60 | CNY 47.95 | CNY 43.34 | 2.85M |
| 2026-07-17 | CNY 44.59 | -9.39% | CNY 49.09 | CNY 49.66 | CNY 43.71 | 2.69M |
| 2026-07-16 | CNY 49.21 | +0.80% | CNY 48.45 | CNY 50.99 | CNY 48.03 | 2.05M |
| 2026-07-15 | CNY 48.82 | -0.97% | CNY 49.12 | CNY 50.55 | CNY 48.41 | 1.90M |
| 2026-07-14 | CNY 49.30 | -3.52% | CNY 51.34 | CNY 52.60 | CNY 46.78 | 2.73M |
| 2026-07-13 | CNY 51.10 | -6.20% | CNY 53.09 | CNY 54.98 | CNY 50.78 | 2.34M |
| 2026-07-10 | CNY 54.48 | +3.46% | CNY 52.01 | CNY 56.67 | CNY 52.01 | 4.17M |
| 2026-07-09 | CNY 52.66 | +3.70% | CNY 50.90 | CNY 52.96 | CNY 49.78 | 3.37M |
| 2026-07-08 | CNY 50.78 | +5.40% | CNY 48.90 | CNY 51.86 | CNY 48.51 | 3.35M |
| 2026-07-07 | CNY 48.18 | -5.51% | CNY 51.10 | CNY 51.39 | CNY 47.55 | 2.17M |
| 2026-07-06 | CNY 50.99 | -4.06% | CNY 52.51 | CNY 53.40 | CNY 50.65 | 1.76M |
| 2026-07-03 | CNY 53.15 | -0.69% | CNY 53.90 | CNY 54.85 | CNY 52.60 | 2.18M |
| 2026-07-02 | CNY 53.52 | -3.22% | CNY 55.50 | CNY 56.10 | CNY 53.37 | 2.25M |
| 2026-07-01 | CNY 55.30 | +2.41% | CNY 54.52 | CNY 56.85 | CNY 53.94 | 2.75M |
| 2026-06-30 | CNY 54.00 | +6.03% | CNY 51.95 | CNY 55.65 | CNY 50.38 | 2.90M |
| 2026-06-29 | CNY 50.93 | -2.21% | CNY 52.34 | CNY 52.50 | CNY 49.88 | 2.38M |
| 2026-06-26 | CNY 52.08 | -6.67% | CNY 55.31 | CNY 55.31 | CNY 52.03 | 2.48M |
| 2026-06-25 | CNY 55.80 | -5.54% | CNY 58.25 | CNY 58.94 | CNY 55.57 | 2.28M |
| 2026-06-24 | CNY 59.07 | +1.23% | CNY 58.10 | CNY 59.30 | CNY 56.22 | 1.85M |
| 2026-06-23 | CNY 58.35 | -5.89% | CNY 60.80 | CNY 61.80 | CNY 58.00 | 2.79M |
| 2026-06-22 | CNY 62.00 | +2.41% | CNY 60.78 | CNY 63.35 | CNY 59.20 | 3.16M |
| 2026-06-18 | CNY 60.54 | +0.43% | CNY 60.28 | CNY 61.50 | CNY 59.50 | 2.23M |
| 2026-06-17 | CNY 60.28 | -0.63% | CNY 60.57 | CNY 61.47 | CNY 59.28 | 2.01M |
| 2026-06-16 | CNY 60.66 | +2.26% | CNY 59.33 | CNY 60.78 | CNY 58.25 | 2.33M |
| 2026-06-15 | CNY 59.32 | +6.81% | CNY 56.49 | CNY 59.38 | CNY 56.49 | 2.78M |
| 2026-06-12 | CNY 55.54 | -0.32% | CNY 56.60 | CNY 58.00 | CNY 55.41 | 2.17M |
| 2026-06-11 | CNY 55.72 | -6.82% | CNY 58.80 | CNY 59.69 | CNY 55.15 | 2.88M |
| 2026-06-10 | CNY 59.80 | +1.79% | CNY 58.17 | CNY 61.59 | CNY 57.66 | 3.05M |
| 2026-06-09 | CNY 58.75 | +1.47% | CNY 57.33 | CNY 59.30 | CNY 57.33 | 1.67M |
| 2026-06-08 | CNY 57.90 | -5.00% | CNY 57.00 | CNY 59.78 | CNY 56.50 | 2.08M |
| 2026-06-05 | CNY 60.95 | -0.51% | CNY 60.19 | CNY 62.49 | CNY 59.01 | 2.50M |
| 2026-06-04 | CNY 61.26 | +0.28% | CNY 60.65 | CNY 61.43 | CNY 59.30 | 2.06M |
| 2026-06-03 | CNY 61.09 | -1.59% | CNY 62.06 | CNY 62.94 | CNY 60.23 | 1.99M |
| 2026-06-02 | CNY 62.08 | -1.10% | CNY 63.87 | CNY 63.98 | CNY 60.10 | 2.08M |
| 2026-06-01 | CNY 62.77 | +1.47% | CNY 61.32 | CNY 64.65 | CNY 61.24 | 2.22M |
| 2026-05-29 | CNY 61.86 | -7.56% | CNY 66.81 | CNY 67.92 | CNY 61.58 | 3.08M |
| 2026-05-28 | CNY 66.92 | +2.59% | CNY 66.23 | CNY 68.31 | CNY 64.03 | 2.89M |
| 2026-05-27 | CNY 65.23 | -5.26% | CNY 68.88 | CNY 68.88 | CNY 64.75 | 2.93M |
| 2026-05-26 | CNY 68.85 | -4.28% | CNY 71.38 | CNY 71.55 | CNY 67.07 | 3.68M |