UCloud Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	33.98	34.14	32.36	32.50	32.50	-7.14%	24,454,380
Aug 18, 2026	35.80	35.80	34.57	35.00	35.00	-3.69%	27,896,646
Aug 17, 2026	35.39	36.40	34.50	36.34	36.34	2.02%	37,435,050
Aug 14, 2026	34.58	36.18	33.88	35.62	35.62	3.55%	38,760,768
Aug 13, 2026	35.97	36.20	34.39	34.40	34.40	-0.64%	35,176,583
Aug 12, 2026	36.90	37.37	34.54	34.62	34.62	-1.25%	40,163,057
Aug 11, 2026	34.58	35.70	33.32	35.06	35.06	3.03%	31,561,162
Aug 10, 2026	35.30	35.30	33.66	34.03	34.03	-3.98%	26,819,339
Aug 7, 2026	35.30	36.00	34.06	35.44	35.44	0.57%	28,949,772
Aug 6, 2026	34.51	36.22	34.51	35.24	35.24	-0.31%	33,481,971
Aug 5, 2026	34.27	35.79	34.10	35.35	35.35	0.43%	40,667,210
Aug 4, 2026	33.00	35.85	32.91	35.20	35.20	11.99%	53,824,050
Aug 3, 2026	31.55	32.63	31.20	31.43	31.43	2.14%	33,671,884
Jul 31, 2026	28.50	31.90	28.28	30.77	30.77	15.76%	43,883,451
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