UCloud Technology Co., Ltd. (SHA:688158)
China flag China · Delayed Price · Currency is CNY
25.36
-1.01 (-3.83%)
Last updated: Aug 1, 2025

UCloud Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202526.3126.6325.0725.88--1.86%42,828,829
Jul 31, 202524.7528.2024.6026.37-6.29%65,377,543
Jul 30, 202525.5725.5724.4924.81--2.78%24,590,452
Jul 29, 202525.8026.1825.0825.52--0.97%22,423,109
Jul 28, 202526.3026.3725.3025.77--2.31%27,265,699
Jul 25, 202525.6026.4425.2326.38-4.31%42,553,794
Jul 24, 202524.9025.5924.5825.29-1.93%32,711,088
Jul 23, 202523.9425.7523.5924.81-3.20%44,349,500
Jul 22, 202525.5125.7024.0024.04--7.22%48,486,431
Jul 21, 202524.3326.8724.3325.91-5.24%56,413,388
Jul 18, 202523.9825.3023.6924.62-3.93%47,306,153
Jul 17, 202523.2323.9823.1823.69-0.51%24,430,904
Jul 16, 202523.9024.6823.4723.57--42,385,619
Jul 15, 202522.6923.8422.5523.57-3.97%39,791,819
Jul 14, 202522.7023.0022.3322.67-0.09%18,041,666
Jul 11, 202522.1822.8321.7422.65-2.03%23,914,522
Jul 10, 202522.3422.5621.9522.20--0.67%14,840,876
Jul 9, 202522.6522.7922.2622.35--1.11%18,725,785
Jul 8, 202521.6022.6521.5022.60-4.29%23,505,606
Jul 7, 202521.6421.9821.5121.67--1.28%13,588,562
Jul 4, 202522.0322.8521.9121.95--0.05%26,026,733
Jul 3, 202521.9122.4821.8021.96--13,833,940
Jul 2, 202522.1522.1821.6021.96--1.48%15,582,905
Jul 1, 202522.8022.8822.1322.29--1.46%16,363,840
Jun 30, 202522.6122.9522.4822.62-1.21%18,529,768
Jun 27, 202522.4822.9822.1322.35--0.31%20,800,919
Jun 26, 202522.8022.9822.3722.42--1.28%24,064,377
Jun 25, 202522.1022.7721.8322.71-3.32%31,992,721
Jun 24, 202521.2022.1221.0421.98-4.67%22,901,835
Jun 23, 202520.2521.0520.2521.00-1.65%15,084,449
Jun 20, 202521.3421.3920.5620.66--2.87%19,414,897
Jun 19, 202522.2022.4121.2421.27--3.49%20,213,266
Jun 18, 202522.0022.2721.6922.04--1.83%21,806,173
Jun 17, 202522.9823.6222.1622.45-0.94%33,616,693
Jun 16, 202520.9922.9420.6922.24-5.15%33,102,733
Jun 13, 202521.9022.0021.0121.15--4.94%29,155,282
Jun 12, 202522.5223.2722.0422.25--34,268,305
Jun 11, 202522.6022.7722.1022.25--2.63%24,495,205
Jun 10, 202524.0124.1922.4622.85--3.26%39,119,839
Jun 9, 202523.5123.9422.9823.62--0.84%52,381,268
Jun 6, 202522.0025.7521.8023.82-7.49%88,944,073
Jun 5, 202519.7222.7219.6722.16-12.37%57,643,768
Jun 4, 202519.6019.9919.3919.72-1.39%12,960,330
Jun 3, 202519.3619.8619.3619.45--0.15%10,651,170
May 30, 202520.1320.1319.3519.48--3.99%14,964,250
May 29, 202519.8020.3219.8020.29-2.37%12,840,237
May 28, 202520.1120.2719.6619.82--1.44%11,423,935
May 27, 202520.4020.4019.9720.11--1.90%11,672,317
May 26, 202520.3320.5520.1120.50-1.59%12,182,491
May 23, 202520.5020.8220.1220.18--4.31%23,255,735