UCloud Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	27.66	28.25	26.40	26.58	26.58	-4.83%	16,660,715
Jul 29, 2026	28.59	28.73	26.87	27.93	27.93	-2.21%	21,472,187
Jul 28, 2026	29.44	29.68	28.44	28.56	28.56	-4.58%	17,028,811
Jul 27, 2026	29.03	29.95	28.78	29.93	29.93	2.25%	13,544,094
Jul 24, 2026	29.69	30.17	29.12	29.27	29.27	-3.62%	15,133,950
Jul 23, 2026	31.00	32.02	30.23	30.37	30.37	-2.60%	19,193,735
Jul 22, 2026	31.54	32.77	31.02	31.18	31.18	-1.17%	24,768,315
Jul 21, 2026	30.75	31.67	28.37	31.55	31.55	3.07%	27,370,330
Jul 20, 2026	31.01	32.46	29.30	30.61	30.61	2.07%	27,907,802
Jul 17, 2026	33.90	33.99	29.92	29.99	29.99	-11.56%	31,153,140
Jul 16, 2026	33.61	35.18	32.96	33.91	33.91	0.18%	23,033,149
Jul 15, 2026	34.11	35.14	33.33	33.85	33.85	-1.23%	17,782,921
Jul 14, 2026	35.68	36.21	32.50	34.27	34.27	-3.87%	28,113,468
Jul 13, 2026	37.00	37.95	35.45	35.65	35.65	-4.14%	27,771,971
Jul 10, 2026	36.30	39.27	36.30	37.19	37.19	0.79%	40,167,637
Jul 9, 2026	34.60	36.98	34.01	36.90	36.90	5.94%	38,717,802
Jul 8, 2026	32.86	36.00	32.85	34.83	34.83	7.50%	35,295,661
Jul 7, 2026	33.82	34.15	32.16	32.40	32.40	-3.57%	17,105,026
Jul 6, 2026	34.88	35.12	33.50	33.60	33.60	-4.14%	18,666,810
Jul 3, 2026	35.80	36.49	35.00	35.05	35.05	-2.18%	20,212,948
Jul 2, 2026	36.00	37.65	35.60	35.83	35.83	-2.66%	24,370,204
Jul 1, 2026	36.95	37.99	36.31	36.81	36.81	0.14%	30,059,643
Jun 30, 2026	33.09	37.57	33.09	36.76	36.76	11.36%	34,069,976
Jun 29, 2026	34.06	34.26	32.70	33.01	33.01	-2.94%	23,816,404
Jun 26, 2026	36.88	36.88	34.00	34.01	34.01	-7.66%	30,121,836
Jun 25, 2026	38.60	38.69	36.66	36.83	36.83	-5.20%	30,210,454
Jun 24, 2026	37.35	39.19	36.50	38.85	38.85	3.74%	30,350,459
Jun 23, 2026	40.00	40.00	37.01	37.45	37.45	-5.83%	31,763,260
Jun 22, 2026	38.88	39.84	38.00	39.77	39.77	2.95%	41,634,016
Jun 18, 2026	37.35	38.80	37.07	38.63	38.63	3.84%	36,869,937
Jun 17, 2026	35.83	37.62	35.66	37.20	37.20	3.82%	32,100,270
Jun 16, 2026	36.06	36.60	35.54	35.83	35.83	-2.79%	26,287,955
Jun 15, 2026	35.75	37.05	35.40	36.86	36.86	5.31%	23,319,576
Jun 12, 2026	35.18	36.23	35.00	35.00	35.00	1.21%	21,421,269
Jun 11, 2026	35.38	35.51	34.20	34.58	34.58	-3.25%	20,740,119
Jun 10, 2026	36.00	37.43	35.22	35.74	35.74	-1.02%	23,530,337
Jun 9, 2026	35.99	36.34	35.30	36.11	36.11	1.58%	16,942,010
Jun 8, 2026	35.91	36.97	34.90	35.55	35.55	-4.64%	22,845,288
Jun 5, 2026	38.48	38.49	36.80	37.28	37.28	-3.67%	25,487,178
Jun 4, 2026	38.23	38.87	37.51	38.70	38.70	0.26%	22,987,571
Jun 3, 2026	38.80	39.89	38.25	38.60	38.60	-0.97%	26,453,724
Jun 2, 2026	39.55	39.78	37.39	38.98	38.98	0.62%	24,239,428
Jun 1, 2026	39.00	40.29	38.44	38.74	38.74	0.16%	23,905,420
May 29, 2026	41.00	41.25	38.41	38.68	38.68	-5.08%	26,638,307
May 28, 2026	41.26	41.40	39.00	40.75	40.75	1.17%	26,207,695
May 27, 2026	41.80	42.18	39.83	40.28	40.28	-3.41%	27,570,693
May 26, 2026	43.60	43.60	40.86	41.70	41.70	-5.57%	34,976,962
May 25, 2026	44.50	45.00	41.76	44.16	44.16	-2.08%	48,026,239
May 22, 2026	43.81	45.15	43.03	45.10	45.10	3.82%	34,773,786
May 21, 2026	48.44	48.45	43.01	43.44	43.44	-9.29%	53,013,990