UCAP Cloud Information Technology Co.,Ltd. (SHA:688228)
China · Delayed Price · Currency is CNY 101.31
-6.32 (-5.87%)
Mar 23, 2026, 3:00 PM CST
SHA:688228 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 106.90 | 108.10 | 100.50 | 101.31 | 101.31 | -5.87% | 2,100,944 |
| Mar 20, 2026 | 113.80 | 114.38 | 107.50 | 107.63 | 107.63 | -4.25% | 1,859,973 |
| Mar 19, 2026 | 114.01 | 114.90 | 112.00 | 112.41 | 112.41 | -3.32% | 1,745,276 |
| Mar 18, 2026 | 113.10 | 116.29 | 112.59 | 116.27 | 116.27 | 2.93% | 1,753,506 |
| Mar 17, 2026 | 117.56 | 117.88 | 112.80 | 112.96 | 112.96 | -3.91% | 1,436,953 |
| Mar 16, 2026 | 115.97 | 118.18 | 114.30 | 117.56 | 117.56 | 1.63% | 1,851,337 |
| Mar 13, 2026 | 117.11 | 118.20 | 114.83 | 115.68 | 115.68 | -1.51% | 2,366,505 |
| Mar 12, 2026 | 120.48 | 122.21 | 115.97 | 117.45 | 117.45 | -2.60% | 2,107,189 |
| Mar 11, 2026 | 122.00 | 122.90 | 120.14 | 120.59 | 120.59 | -1.11% | 2,052,162 |
| Mar 10, 2026 | 121.15 | 123.00 | 119.73 | 121.94 | 121.94 | 1.53% | 2,388,354 |
| Mar 9, 2026 | 116.00 | 120.49 | 113.88 | 120.10 | 120.10 | 2.00% | 2,649,287 |
| Mar 6, 2026 | 116.80 | 118.90 | 116.25 | 117.74 | 117.74 | 0.62% | 2,048,878 |
| Mar 5, 2026 | 120.33 | 121.43 | 116.20 | 117.02 | 117.02 | -0.94% | 3,085,075 |
| Mar 4, 2026 | 118.36 | 120.88 | 116.44 | 118.13 | 118.13 | 0.02% | 2,651,970 |
| Mar 3, 2026 | 127.00 | 128.07 | 117.77 | 118.11 | 118.11 | -6.63% | 3,272,001 |
| Mar 2, 2026 | 127.00 | 129.75 | 123.00 | 126.49 | 126.49 | -1.19% | 3,913,459 |
| Feb 27, 2026 | 129.04 | 131.88 | 126.51 | 128.01 | 128.01 | -1.95% | 3,608,309 |
| Feb 26, 2026 | 123.22 | 131.93 | 121.88 | 130.56 | 130.56 | 5.95% | 7,097,945 |
| Feb 25, 2026 | 126.08 | 134.00 | 118.25 | 123.23 | 123.23 | -14.78% | 8,554,723 |
| Feb 24, 2026 | 150.98 | 152.66 | 143.31 | 144.60 | 144.60 | -3.60% | 3,772,826 |
| Feb 13, 2026 | 154.60 | 156.40 | 149.58 | 150.00 | 150.00 | -2.79% | 2,892,511 |
| Feb 12, 2026 | 158.00 | 158.99 | 153.48 | 154.30 | 154.30 | -1.17% | 2,256,507 |
| Feb 11, 2026 | 165.61 | 166.58 | 154.92 | 156.13 | 156.13 | -5.90% | 4,180,835 |
| Feb 10, 2026 | 170.65 | 171.38 | 165.40 | 165.92 | 165.92 | -2.83% | 1,756,643 |
| Feb 9, 2026 | 169.00 | 172.71 | 164.56 | 170.76 | 170.76 | 3.81% | 2,360,106 |
| Feb 6, 2026 | 169.94 | 171.88 | 163.00 | 164.50 | 164.50 | -4.17% | 2,542,365 |
| Feb 5, 2026 | 170.00 | 174.24 | 168.00 | 171.65 | 171.65 | -1.34% | 1,752,197 |
| Feb 4, 2026 | 182.00 | 182.88 | 170.48 | 173.99 | 173.99 | -12.57% | 4,300,053 |
| Feb 3, 2026 | 200.00 | 204.68 | 163.84 | 199.00 | 199.00 | 1.61% | 7,246,510 |
| Feb 2, 2026 | 236.03 | 236.80 | 195.84 | 195.84 | 195.84 | -20.00% | 4,071,996 |
| Jan 30, 2026 | 258.39 | 258.97 | 244.80 | 244.80 | 244.80 | -5.26% | 1,780,926 |
| Jan 29, 2026 | 261.17 | 275.00 | 258.02 | 258.39 | 258.39 | -3.24% | 1,507,780 |
| Jan 28, 2026 | 269.70 | 277.00 | 255.00 | 267.05 | 267.05 | -0.33% | 2,258,008 |
| Jan 27, 2026 | 240.90 | 279.81 | 229.00 | 267.94 | 267.94 | 11.23% | 3,316,198 |
| Jan 26, 2026 | 252.00 | 252.75 | 236.88 | 240.88 | 240.88 | -6.72% | 2,504,918 |
| Jan 23, 2026 | 246.00 | 261.07 | 235.55 | 258.22 | 258.22 | 5.33% | 2,967,406 |
| Jan 22, 2026 | 250.02 | 256.30 | 239.00 | 245.15 | 245.15 | -0.15% | 2,286,976 |
| Jan 21, 2026 | 235.11 | 253.05 | 231.24 | 245.53 | 245.53 | 2.47% | 2,605,234 |
| Jan 20, 2026 | 232.10 | 245.33 | 232.10 | 239.61 | 239.61 | 1.02% | 2,818,586 |
| Jan 19, 2026 | 229.00 | 245.00 | 221.60 | 237.19 | 237.19 | 3.63% | 3,051,388 |
| Jan 16, 2026 | 212.00 | 237.88 | 210.46 | 228.88 | 228.88 | 8.76% | 3,804,181 |
| Jan 15, 2026 | 206.79 | 214.45 | 205.18 | 210.45 | 210.45 | -1.51% | 1,906,339 |
| Jan 14, 2026 | 214.88 | 231.66 | 212.00 | 213.68 | 213.68 | 0.55% | 3,467,860 |
| Jan 13, 2026 | 225.80 | 225.80 | 211.74 | 212.51 | 212.51 | -3.34% | 2,152,554 |
| Jan 12, 2026 | 213.00 | 224.85 | 209.40 | 219.85 | 219.85 | 5.00% | 3,140,182 |
| Jan 9, 2026 | 212.06 | 214.15 | 205.80 | 209.39 | 209.39 | -2.15% | 2,885,869 |
| Jan 8, 2026 | 224.49 | 227.00 | 212.10 | 213.98 | 213.98 | -7.25% | 3,506,953 |
| Jan 7, 2026 | 255.15 | 255.54 | 227.15 | 230.70 | 230.70 | 0.07% | 3,489,913 |
| Jan 6, 2026 | 220.22 | 238.56 | 219.60 | 230.54 | 230.54 | 3.92% | 3,178,512 |
| Jan 5, 2026 | 198.00 | 226.32 | 196.02 | 221.84 | 221.84 | 13.99% | 4,023,441 |