Skip to main content
logo
UCloud Technology Co., Ltd. (SHA:688158)
China flag China · Delayed Price · Currency is CNY
25.31
-0.44 (-1.71%)
At close: Sep 19, 2025

UCloud Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 202525.9126.2025.2125.3125.31-1.71%20,401,639
Sep 18, 202525.5826.9425.3225.7525.751.26%38,434,497
Sep 17, 202525.6325.7525.1625.4325.43-1.51%19,948,896
Sep 16, 202525.4225.8225.1825.8225.821.22%15,868,265
Sep 15, 202525.7026.0125.2525.5125.51-2.15%20,841,185
Sep 12, 202526.0027.2525.7126.0726.070.73%33,547,495
Sep 11, 202525.4625.8924.8625.8825.884.65%29,596,996
Sep 10, 202525.2025.7824.7124.7324.732.15%23,205,290
Sep 9, 202524.7324.9324.2024.2124.21-2.89%17,796,865
Sep 8, 202525.0825.1624.6424.9324.93-0.80%17,134,652
Sep 5, 202524.4825.2524.0125.1325.133.63%18,879,075
Sep 4, 202525.0025.5023.8524.2524.25-3.73%21,801,768
Sep 3, 202526.2026.2524.9825.1925.19-3.00%20,718,490
Sep 2, 202527.2827.3025.7025.9725.97-5.25%30,657,432
Sep 1, 202528.1528.9527.3127.4127.41-1.44%30,670,437
Aug 29, 202528.9528.9527.5227.8127.81-3.87%33,173,063
Aug 28, 202528.3229.0227.2228.9328.931.30%50,689,945
Aug 27, 202528.8830.2928.4128.5628.561.46%57,746,846
Aug 26, 202528.3029.0228.1028.1528.15-1.30%38,494,146
Aug 25, 202529.1930.2228.3128.5228.520.92%64,061,050
Aug 22, 202527.3328.6026.6128.2628.264.82%67,333,601
Aug 21, 202526.4026.9825.9026.9626.962.31%35,565,296
Aug 20, 202526.0526.3525.3926.3526.35-28,822,994
Aug 19, 202527.1527.3426.2826.3526.35-1.68%35,744,609
Aug 18, 202526.8027.1426.3226.8026.801.79%36,014,071
Aug 15, 202525.7626.5425.7626.3326.331.39%26,185,188
Aug 14, 202526.2926.8525.9525.9725.97-2.88%36,288,311
Aug 13, 202525.6527.9625.5126.7426.743.84%57,731,656
Aug 12, 202525.2826.1524.7925.7525.751.82%31,891,385
Aug 11, 202524.3225.3724.2025.2925.293.86%24,207,225
Aug 8, 202525.5025.8824.3524.3524.35-4.06%28,440,679
Aug 7, 202525.8726.4825.2525.3825.38-1.25%26,797,755
Aug 6, 202525.4825.9825.2325.7025.700.86%21,463,969
Aug 5, 202525.7026.0625.2425.4825.48-0.93%20,351,285
Aug 4, 202525.2525.7525.2225.7225.72-0.62%19,683,702
Aug 1, 202526.3126.6325.0725.8825.88-1.86%42,828,829
Jul 31, 202524.7528.2024.6026.3726.376.29%65,377,543
Jul 30, 202525.5725.5724.4924.8124.81-2.78%24,590,452
Jul 29, 202525.8026.1825.0825.5225.52-0.97%22,423,109
Jul 28, 202526.3026.3725.3025.7725.77-2.31%27,265,699
Jul 25, 202525.6026.4425.2326.3826.384.31%42,553,794
Jul 24, 202524.9025.5924.5825.2925.291.93%32,711,088
Jul 23, 202523.9425.7523.5924.8124.813.20%44,349,500
Jul 22, 202525.5125.7024.0024.0424.04-7.22%48,486,431
Jul 21, 202524.3326.8724.3325.9125.915.24%56,413,388
Jul 18, 202523.9825.3023.6924.6224.623.93%47,306,153
Jul 17, 202523.2323.9823.1823.6923.690.51%24,430,904
Jul 16, 202523.9024.6823.4723.5723.57-42,385,619
Jul 15, 202522.6923.8422.5523.5723.573.97%39,791,819
Jul 14, 202522.7023.0022.3322.6722.670.09%18,041,666