UCloud Technology Co., Ltd. (SHA:688158)
25.36
-1.01 (-3.83%)
Last updated: Aug 1, 2025
UCloud Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 20, 2025 | 21.34 | 21.39 | 20.56 | 20.66 | - | -2.87% | 19,414,897 |
Jun 19, 2025 | 22.20 | 22.41 | 21.24 | 21.27 | - | -3.49% | 20,213,266 |
Jun 18, 2025 | 22.00 | 22.27 | 21.69 | 22.04 | - | -1.83% | 21,806,173 |
Jun 17, 2025 | 22.98 | 23.62 | 22.16 | 22.45 | - | 0.94% | 33,616,693 |
Jun 16, 2025 | 20.99 | 22.94 | 20.69 | 22.24 | - | 5.15% | 33,102,733 |
Jun 13, 2025 | 21.90 | 22.00 | 21.01 | 21.15 | - | -4.94% | 29,155,282 |
Jun 12, 2025 | 22.52 | 23.27 | 22.04 | 22.25 | - | - | 34,268,305 |
Jun 11, 2025 | 22.60 | 22.77 | 22.10 | 22.25 | - | -2.63% | 24,495,205 |
Jun 10, 2025 | 24.01 | 24.19 | 22.46 | 22.85 | - | -3.26% | 39,119,839 |
Jun 9, 2025 | 23.51 | 23.94 | 22.98 | 23.62 | - | -0.84% | 52,381,268 |
Jun 6, 2025 | 22.00 | 25.75 | 21.80 | 23.82 | - | 7.49% | 88,944,073 |
Jun 5, 2025 | 19.72 | 22.72 | 19.67 | 22.16 | - | 12.37% | 57,643,768 |
Jun 4, 2025 | 19.60 | 19.99 | 19.39 | 19.72 | - | 1.39% | 12,960,330 |
Jun 3, 2025 | 19.36 | 19.86 | 19.36 | 19.45 | - | -0.15% | 10,651,170 |
May 30, 2025 | 20.13 | 20.13 | 19.35 | 19.48 | - | -3.99% | 14,964,250 |
May 29, 2025 | 19.80 | 20.32 | 19.80 | 20.29 | - | 2.37% | 12,840,237 |
May 28, 2025 | 20.11 | 20.27 | 19.66 | 19.82 | - | -1.44% | 11,423,935 |
May 27, 2025 | 20.40 | 20.40 | 19.97 | 20.11 | - | -1.90% | 11,672,317 |
May 26, 2025 | 20.33 | 20.55 | 20.11 | 20.50 | - | 1.59% | 12,182,491 |
May 23, 2025 | 20.50 | 20.82 | 20.12 | 20.18 | - | -4.31% | 23,255,735 |