UCAP Cloud Information Technology Co.,Ltd. (SHA:688228)
China · Delayed Price · Currency is CNY 164.50
-7.15 (-4.17%)
At close: Feb 6, 2026
SHA:688228 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 206.00 | 208.00 | 194.17 | 194.61 | 194.61 | -4.83% | 1,770,257 |
| Dec 30, 2025 | 210.95 | 218.00 | 202.20 | 204.49 | 204.49 | -4.39% | 2,042,659 |
| Dec 29, 2025 | 207.89 | 224.80 | 207.89 | 213.88 | 213.88 | 1.33% | 2,238,134 |
| Dec 26, 2025 | 206.66 | 220.00 | 206.66 | 211.08 | 211.08 | -0.81% | 1,770,264 |
| Dec 25, 2025 | 215.21 | 226.77 | 203.00 | 212.80 | 212.80 | -2.12% | 2,290,370 |
| Dec 24, 2025 | 210.00 | 226.00 | 210.00 | 217.41 | 217.41 | 3.05% | 2,326,020 |
| Dec 23, 2025 | 211.54 | 215.88 | 207.51 | 210.97 | 210.97 | -0.27% | 1,536,333 |
| Dec 22, 2025 | 221.00 | 228.00 | 209.00 | 211.54 | 211.54 | -3.87% | 2,932,905 |
| Dec 19, 2025 | 225.88 | 230.76 | 215.00 | 220.06 | 220.06 | -1.85% | 2,251,470 |
| Dec 18, 2025 | 233.80 | 239.35 | 223.85 | 224.21 | 224.21 | 0.45% | 3,191,344 |
| Dec 17, 2025 | 186.69 | 223.20 | 185.01 | 223.20 | 223.20 | 20.00% | 3,575,241 |
| Dec 16, 2025 | 199.65 | 202.65 | 185.28 | 186.00 | 186.00 | -8.15% | 1,926,445 |
| Dec 15, 2025 | 200.99 | 217.69 | 195.15 | 202.50 | 202.50 | -1.80% | 2,506,068 |
| Dec 12, 2025 | 195.00 | 209.99 | 183.90 | 206.21 | 206.21 | 7.74% | 3,495,798 |
| Dec 11, 2025 | 196.84 | 198.66 | 188.00 | 191.40 | 191.40 | 2.41% | 2,200,440 |
| Dec 10, 2025 | 190.00 | 190.00 | 181.50 | 186.90 | 186.90 | -2.61% | 1,732,626 |
| Dec 9, 2025 | 190.80 | 194.60 | 185.24 | 191.90 | 191.90 | -0.20% | 2,374,244 |
| Dec 8, 2025 | 168.36 | 199.00 | 167.00 | 192.28 | 192.28 | 13.11% | 4,610,696 |
| Dec 5, 2025 | 166.91 | 172.50 | 162.02 | 170.00 | 170.00 | 1.80% | 1,754,422 |
| Dec 4, 2025 | 172.68 | 173.50 | 165.15 | 167.00 | 167.00 | -3.29% | 1,624,866 |
| Dec 3, 2025 | 166.20 | 172.72 | 163.40 | 172.68 | 172.68 | 2.78% | 1,822,222 |
| Dec 2, 2025 | 171.59 | 175.17 | 166.18 | 168.01 | 168.01 | -2.59% | 2,076,666 |
| Dec 1, 2025 | 160.02 | 173.28 | 160.02 | 172.48 | 172.48 | 6.86% | 3,450,994 |
| Nov 28, 2025 | 160.43 | 165.38 | 156.03 | 161.40 | 161.40 | 1.19% | 1,833,184 |
| Nov 27, 2025 | 162.22 | 165.00 | 158.39 | 159.50 | 159.50 | -3.33% | 1,730,951 |