Hangzhou Raycloud Technology Co. Ltd. Class A 688365
SSE · China · Technology Services
CNY 15.46-0.39 (-2.46%)
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 15.46 | -2.46% | CNY 15.95 | CNY 16.26 | CNY 15.43 | 11.36M |
| 2026-09-29 | CNY 15.85 | +4.14% | CNY 15.07 | CNY 16.24 | CNY 15.07 | 17.09M |
| 2026-09-28 | CNY 15.22 | -5.29% | CNY 15.99 | CNY 16.19 | CNY 15.10 | 15.30M |
| 2026-09-24 | CNY 16.07 | -2.61% | CNY 16.20 | CNY 16.71 | CNY 16.04 | 20.73M |
| 2026-09-23 | CNY 16.50 | -1.20% | CNY 16.87 | CNY 17.00 | CNY 16.20 | 38.29M |
| 2026-09-22 | CNY 16.70 | +13.92% | CNY 15.97 | CNY 17.59 | CNY 15.38 | 54.92M |
| 2026-09-21 | CNY 14.66 | +2.95% | CNY 14.39 | CNY 15.09 | CNY 14.29 | 11.22M |
| 2026-09-18 | CNY 14.24 | +1.79% | CNY 14.18 | CNY 14.52 | CNY 14.11 | 8.80M |
| 2026-09-17 | CNY 13.99 | +0.07% | CNY 13.89 | CNY 14.12 | CNY 13.79 | 6.43M |
| 2026-09-16 | CNY 13.98 | +2.04% | CNY 13.73 | CNY 14.16 | CNY 13.43 | 8.08M |
| 2026-09-15 | CNY 13.70 | -0.58% | CNY 13.89 | CNY 14.19 | CNY 13.68 | 9.34M |
| 2026-09-14 | CNY 13.78 | -1.08% | CNY 13.88 | CNY 14.14 | CNY 13.63 | 6.95M |
| 2026-09-11 | CNY 13.93 | -3.53% | CNY 14.33 | CNY 14.34 | CNY 13.68 | 9.30M |
| 2026-09-10 | CNY 14.44 | -1.43% | CNY 14.50 | CNY 14.73 | CNY 14.35 | 6.89M |
| 2026-09-09 | CNY 14.65 | -4.87% | CNY 15.29 | CNY 15.39 | CNY 14.60 | 11.90M |
| 2026-09-08 | CNY 15.40 | +0.85% | CNY 15.30 | CNY 15.76 | CNY 15.10 | 11.70M |
| 2026-09-07 | CNY 15.27 | -0.78% | CNY 15.28 | CNY 15.58 | CNY 15.16 | 12.73M |
| 2026-09-04 | CNY 15.39 | +3.01% | CNY 15.25 | CNY 16.23 | CNY 15.25 | 20.92M |
| 2026-09-03 | CNY 14.94 | -0.93% | CNY 15.16 | CNY 15.44 | CNY 14.82 | 10.15M |
| 2026-09-02 | CNY 15.08 | -2.46% | CNY 15.05 | CNY 15.35 | CNY 14.94 | 11.37M |
| 2026-09-01 | CNY 15.46 | +2.32% | CNY 15.11 | CNY 15.86 | CNY 15.05 | 20.29M |
| 2026-08-31 | CNY 15.11 | +1.48% | CNY 14.50 | CNY 15.22 | CNY 14.38 | 25.02M |
| 2026-08-28 | CNY 14.89 | +4.05% | CNY 14.66 | CNY 15.98 | CNY 14.46 | 31.74M |
| 2026-08-27 | CNY 14.31 | +2.65% | CNY 13.94 | CNY 14.32 | CNY 13.83 | 8.66M |
| 2026-08-26 | CNY 13.94 | -1.69% | CNY 14.18 | CNY 14.28 | CNY 13.78 | 6.65M |
| 2026-08-25 | CNY 14.18 | +1.58% | CNY 13.85 | CNY 14.32 | CNY 13.53 | 7.58M |
| 2026-08-24 | CNY 13.96 | -2.45% | CNY 14.33 | CNY 14.60 | CNY 13.73 | 8.67M |
| 2026-08-21 | CNY 14.31 | -1.78% | CNY 14.35 | CNY 14.48 | CNY 14.06 | 7.36M |
| 2026-08-20 | CNY 14.57 | +0.41% | CNY 14.79 | CNY 14.84 | CNY 14.38 | 9.44M |
| 2026-08-19 | CNY 14.51 | -6.69% | CNY 15.42 | CNY 15.44 | CNY 14.51 | 10.87M |
| 2026-08-18 | CNY 15.55 | -2.87% | CNY 15.91 | CNY 16.07 | CNY 15.29 | 10.18M |
| 2026-08-17 | CNY 16.01 | +1.33% | CNY 15.80 | CNY 16.06 | CNY 15.44 | 10.72M |
| 2026-08-14 | CNY 15.80 | -1.50% | CNY 16.20 | CNY 16.43 | CNY 15.25 | 15.08M |
| 2026-08-13 | CNY 16.04 | -1.66% | CNY 16.29 | CNY 16.87 | CNY 16.02 | 14.25M |
| 2026-08-12 | CNY 16.31 | -0.06% | CNY 16.25 | CNY 16.76 | CNY 15.99 | 11.49M |
| 2026-08-11 | CNY 16.32 | +0.87% | CNY 16.06 | CNY 16.60 | CNY 15.89 | 14.23M |
| 2026-08-10 | CNY 16.18 | -0.19% | CNY 16.35 | CNY 16.45 | CNY 15.89 | 14.14M |
| 2026-08-07 | CNY 16.21 | +0.06% | CNY 16.00 | CNY 16.28 | CNY 15.38 | 20.67M |
| 2026-08-06 | CNY 16.20 | +1.19% | CNY 16.01 | CNY 17.04 | CNY 16.00 | 20.46M |
| 2026-08-05 | CNY 16.01 | +0.95% | CNY 15.80 | CNY 16.31 | CNY 15.71 | 16.82M |
| 2026-08-04 | CNY 15.86 | +7.53% | CNY 15.00 | CNY 15.98 | CNY 15.00 | 19.54M |
| 2026-08-03 | CNY 14.75 | +0.82% | CNY 14.80 | CNY 15.21 | CNY 14.63 | 17.10M |
| 2026-07-31 | CNY 14.63 | +11.17% | CNY 13.30 | CNY 15.33 | CNY 13.30 | 25.41M |
| 2026-07-30 | CNY 13.16 | -2.30% | CNY 13.56 | CNY 14.04 | CNY 13.11 | 13.43M |
| 2026-07-29 | CNY 13.47 | +0.60% | CNY 13.47 | CNY 13.59 | CNY 12.97 | 9.53M |
| 2026-07-28 | CNY 13.39 | +0.15% | CNY 13.18 | CNY 13.77 | CNY 13.10 | 8.53M |
| 2026-07-27 | CNY 13.37 | +5.69% | CNY 12.75 | CNY 13.37 | CNY 12.51 | 9.97M |
| 2026-07-24 | CNY 12.65 | -5.24% | CNY 13.08 | CNY 13.18 | CNY 12.65 | 8.94M |
| 2026-07-23 | CNY 13.35 | -0.67% | CNY 13.35 | CNY 13.50 | CNY 13.06 | 7.98M |
| 2026-07-22 | CNY 13.44 | -1.18% | CNY 13.40 | CNY 13.67 | CNY 13.22 | 10.11M |
| 2026-07-21 | CNY 13.60 | +2.03% | CNY 13.26 | CNY 13.68 | CNY 12.30 | 14.13M |
| 2026-07-20 | CNY 13.33 | -1.26% | CNY 13.50 | CNY 13.89 | CNY 12.80 | 16.20M |
| 2026-07-17 | CNY 13.50 | -9.15% | CNY 14.49 | CNY 15.30 | CNY 13.43 | 18.66M |
| 2026-07-16 | CNY 14.86 | +1.64% | CNY 15.14 | CNY 16.59 | CNY 14.68 | 19.75M |
| 2026-07-15 | CNY 14.62 | +0.90% | CNY 14.40 | CNY 15.08 | CNY 14.40 | 11.71M |
| 2026-07-14 | CNY 14.49 | -2.16% | CNY 14.88 | CNY 15.01 | CNY 13.85 | 11.62M |
| 2026-07-13 | CNY 14.81 | -7.73% | CNY 15.90 | CNY 16.21 | CNY 14.63 | 14.18M |
| 2026-07-10 | CNY 16.05 | +5.31% | CNY 15.04 | CNY 17.39 | CNY 15.03 | 22.90M |
| 2026-07-09 | CNY 15.24 | +3.11% | CNY 14.58 | CNY 15.42 | CNY 14.38 | 12.81M |
| 2026-07-08 | CNY 14.78 | +2.64% | CNY 14.40 | CNY 14.99 | CNY 14.25 | 10.47M |
| 2026-07-07 | CNY 14.40 | -2.96% | CNY 14.82 | CNY 14.90 | CNY 14.35 | 8.21M |
| 2026-07-06 | CNY 14.84 | -4.20% | CNY 15.49 | CNY 15.76 | CNY 14.84 | 9.13M |
| 2026-07-03 | CNY 15.49 | -2.52% | CNY 15.95 | CNY 16.09 | CNY 15.42 | 11.80M |
| 2026-07-02 | CNY 15.89 | -1.67% | CNY 16.55 | CNY 17.45 | CNY 15.75 | 20.95M |
| 2026-07-01 | CNY 16.16 | +2.47% | CNY 15.68 | CNY 16.66 | CNY 15.68 | 12.09M |
| 2026-06-30 | CNY 15.77 | +3.61% | CNY 15.09 | CNY 15.89 | CNY 15.08 | 9.35M |
| 2026-06-29 | CNY 15.22 | -1.17% | CNY 15.60 | CNY 15.72 | CNY 14.95 | 10.25M |
| 2026-06-26 | CNY 15.40 | -5.98% | CNY 16.33 | CNY 16.33 | CNY 15.35 | 11.96M |
| 2026-06-25 | CNY 16.38 | -4.27% | CNY 16.95 | CNY 17.10 | CNY 16.26 | 12.43M |
| 2026-06-24 | CNY 17.11 | -1.89% | CNY 17.50 | CNY 17.51 | CNY 16.70 | 12.15M |
| 2026-06-23 | CNY 17.44 | -4.33% | CNY 18.10 | CNY 18.10 | CNY 17.24 | 13.38M |
| 2026-06-22 | CNY 18.23 | +0.05% | CNY 18.04 | CNY 18.29 | CNY 17.15 | 17.49M |
| 2026-06-18 | CNY 18.22 | +1.84% | CNY 17.89 | CNY 18.38 | CNY 17.40 | 15.45M |
| 2026-06-17 | CNY 17.89 | -2.40% | CNY 18.10 | CNY 18.43 | CNY 17.68 | 11.67M |
| 2026-06-16 | CNY 18.33 | +0.77% | CNY 18.09 | CNY 18.49 | CNY 17.71 | 12.83M |
| 2026-06-15 | CNY 18.19 | +3.29% | CNY 17.61 | CNY 18.32 | CNY 17.61 | 13.43M |
| 2026-06-12 | CNY 17.61 | -0.79% | CNY 18.07 | CNY 18.73 | CNY 17.51 | 14.56M |
| 2026-06-11 | CNY 17.75 | -5.59% | CNY 18.64 | CNY 18.64 | CNY 17.52 | 16.01M |
| 2026-06-10 | CNY 18.80 | -5.86% | CNY 19.77 | CNY 20.50 | CNY 18.53 | 19.34M |
| 2026-06-09 | CNY 19.97 | +1.47% | CNY 20.08 | CNY 20.97 | CNY 19.18 | 23.95M |
| 2026-06-08 | CNY 19.68 | +2.29% | CNY 18.21 | CNY 20.60 | CNY 18.21 | 25.16M |
| 2026-06-05 | CNY 19.24 | -1.48% | CNY 19.51 | CNY 19.97 | CNY 18.86 | 15.73M |
| 2026-06-04 | CNY 19.53 | -3.94% | CNY 19.80 | CNY 20.10 | CNY 19.27 | 19.13M |
| 2026-06-03 | CNY 20.33 | -2.17% | CNY 20.60 | CNY 21.25 | CNY 20.01 | 24.04M |
| 2026-06-02 | CNY 20.78 | -2.67% | CNY 21.74 | CNY 21.75 | CNY 20.36 | 31.83M |
| 2026-06-01 | CNY 21.35 | +17.96% | CNY 18.13 | CNY 21.72 | CNY 18.11 | 41.07M |
| 2026-05-29 | CNY 18.10 | -2.90% | CNY 19.00 | CNY 19.43 | CNY 18.03 | 14.70M |
| 2026-05-28 | CNY 18.64 | +1.53% | CNY 18.37 | CNY 18.75 | CNY 17.70 | 12.27M |
| 2026-05-27 | CNY 18.36 | -4.47% | CNY 19.14 | CNY 19.28 | CNY 18.20 | 12.14M |
| 2026-05-26 | CNY 19.22 | -3.95% | CNY 19.70 | CNY 19.90 | CNY 18.75 | 14.76M |