UCloud Technology Co., Ltd. (SHA:688158)
China · Delayed Price · Currency is CNY 27.81
-1.12 (-3.87%)
At close: Aug 29, 2025
UCloud Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 28.95 | 28.95 | 27.52 | 27.81 | - | -3.87% | 33,173,063 |
| Aug 28, 2025 | 28.32 | 29.02 | 27.22 | 28.93 | - | 1.30% | 50,689,945 |
| Aug 27, 2025 | 28.88 | 30.29 | 28.41 | 28.56 | - | 1.46% | 57,746,846 |
| Aug 26, 2025 | 28.30 | 29.02 | 28.10 | 28.15 | - | -1.30% | 38,494,146 |
| Aug 25, 2025 | 29.19 | 30.22 | 28.31 | 28.52 | - | 0.92% | 64,061,050 |
| Aug 22, 2025 | 27.33 | 28.60 | 26.61 | 28.26 | - | 4.82% | 67,333,601 |
| Aug 21, 2025 | 26.40 | 26.98 | 25.90 | 26.96 | - | 2.31% | 35,565,296 |
| Aug 20, 2025 | 26.05 | 26.35 | 25.39 | 26.35 | - | - | 28,822,994 |
| Aug 19, 2025 | 27.15 | 27.34 | 26.28 | 26.35 | - | -1.68% | 35,744,609 |
| Aug 18, 2025 | 26.80 | 27.14 | 26.32 | 26.80 | - | 1.79% | 36,014,071 |
| Aug 15, 2025 | 25.76 | 26.54 | 25.76 | 26.33 | - | 1.39% | 26,185,188 |
| Aug 14, 2025 | 26.29 | 26.85 | 25.95 | 25.97 | - | -2.88% | 36,288,311 |
| Aug 13, 2025 | 25.65 | 27.96 | 25.51 | 26.74 | - | 3.84% | 57,731,656 |
| Aug 12, 2025 | 25.28 | 26.15 | 24.79 | 25.75 | - | 1.82% | 31,891,385 |
| Aug 11, 2025 | 24.32 | 25.37 | 24.20 | 25.29 | - | 3.86% | 24,207,225 |
| Aug 8, 2025 | 25.50 | 25.88 | 24.35 | 24.35 | - | -4.06% | 28,440,679 |
| Aug 7, 2025 | 25.87 | 26.48 | 25.25 | 25.38 | - | -1.25% | 26,797,755 |
| Aug 6, 2025 | 25.48 | 25.98 | 25.23 | 25.70 | - | 0.86% | 21,463,969 |
| Aug 5, 2025 | 25.70 | 26.06 | 25.24 | 25.48 | - | -0.93% | 20,351,285 |
| Aug 4, 2025 | 25.25 | 25.75 | 25.22 | 25.72 | - | -0.62% | 19,683,702 |
| Aug 1, 2025 | 26.31 | 26.63 | 25.07 | 25.88 | - | -1.86% | 42,828,829 |
| Jul 31, 2025 | 24.75 | 28.20 | 24.60 | 26.37 | - | 6.29% | 65,377,543 |
| Jul 30, 2025 | 25.57 | 25.57 | 24.49 | 24.81 | - | -2.78% | 24,590,452 |
| Jul 29, 2025 | 25.80 | 26.18 | 25.08 | 25.52 | - | -0.97% | 22,423,109 |
| Jul 28, 2025 | 26.30 | 26.37 | 25.30 | 25.77 | - | -2.31% | 27,265,699 |
| Jul 25, 2025 | 25.60 | 26.44 | 25.23 | 26.38 | - | 4.31% | 42,553,794 |
| Jul 24, 2025 | 24.90 | 25.59 | 24.58 | 25.29 | - | 1.93% | 32,711,088 |
| Jul 23, 2025 | 23.94 | 25.75 | 23.59 | 24.81 | - | 3.20% | 44,349,500 |
| Jul 22, 2025 | 25.51 | 25.70 | 24.00 | 24.04 | - | -7.22% | 48,486,431 |
| Jul 21, 2025 | 24.33 | 26.87 | 24.33 | 25.91 | - | 5.24% | 56,413,388 |
| Jul 18, 2025 | 23.98 | 25.30 | 23.69 | 24.62 | - | 3.93% | 47,306,153 |
| Jul 17, 2025 | 23.23 | 23.98 | 23.18 | 23.69 | - | 0.51% | 24,430,904 |
| Jul 16, 2025 | 23.90 | 24.68 | 23.47 | 23.57 | - | - | 42,385,619 |
| Jul 15, 2025 | 22.69 | 23.84 | 22.55 | 23.57 | - | 3.97% | 39,791,819 |
| Jul 14, 2025 | 22.70 | 23.00 | 22.33 | 22.67 | - | 0.09% | 18,041,666 |
| Jul 11, 2025 | 22.18 | 22.83 | 21.74 | 22.65 | - | 2.03% | 23,914,522 |
| Jul 10, 2025 | 22.34 | 22.56 | 21.95 | 22.20 | - | -0.67% | 14,840,876 |
| Jul 9, 2025 | 22.65 | 22.79 | 22.26 | 22.35 | - | -1.11% | 18,725,785 |
| Jul 8, 2025 | 21.60 | 22.65 | 21.50 | 22.60 | - | 4.29% | 23,505,606 |
| Jul 7, 2025 | 21.64 | 21.98 | 21.51 | 21.67 | - | -1.28% | 13,588,562 |
| Jul 4, 2025 | 22.03 | 22.85 | 21.91 | 21.95 | - | -0.05% | 26,026,733 |
| Jul 3, 2025 | 21.91 | 22.48 | 21.80 | 21.96 | - | - | 13,833,940 |
| Jul 2, 2025 | 22.15 | 22.18 | 21.60 | 21.96 | - | -1.48% | 15,582,905 |
| Jul 1, 2025 | 22.80 | 22.88 | 22.13 | 22.29 | - | -1.46% | 16,363,840 |
| Jun 30, 2025 | 22.61 | 22.95 | 22.48 | 22.62 | - | 1.21% | 18,529,768 |
| Jun 27, 2025 | 22.48 | 22.98 | 22.13 | 22.35 | - | -0.31% | 20,800,919 |
| Jun 26, 2025 | 22.80 | 22.98 | 22.37 | 22.42 | - | -1.28% | 24,064,377 |
| Jun 25, 2025 | 22.10 | 22.77 | 21.83 | 22.71 | - | 3.32% | 31,992,721 |
| Jun 24, 2025 | 21.20 | 22.12 | 21.04 | 21.98 | - | 4.67% | 22,901,835 |
| Jun 23, 2025 | 20.25 | 21.05 | 20.25 | 21.00 | - | 1.65% | 15,084,449 |