UCAP Cloud Information Technology Co.,Ltd. (SHA:688228)
China · Delayed Price · Currency is CNY 109.49
+1.52 (1.41%)
Apr 14, 2026, 3:00 PM CST
SHA:688228 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 108.82 | 109.99 | 108.00 | 109.49 | 109.49 | 1.41% | 1,778,148 |
| Apr 13, 2026 | 105.99 | 109.08 | 105.60 | 107.97 | 107.97 | 0.55% | 1,390,682 |
| Apr 10, 2026 | 107.81 | 109.60 | 107.08 | 107.38 | 107.38 | -0.12% | 1,622,364 |
| Apr 9, 2026 | 110.04 | 110.89 | 105.72 | 107.51 | 107.51 | -2.29% | 2,095,455 |
| Apr 8, 2026 | 103.20 | 110.47 | 103.20 | 110.03 | 110.03 | 9.81% | 3,127,620 |
| Apr 7, 2026 | 99.80 | 101.98 | 99.30 | 100.20 | 100.20 | 0.45% | 1,333,146 |
| Apr 3, 2026 | 102.45 | 102.45 | 98.56 | 99.75 | 99.75 | -1.92% | 1,287,316 |
| Apr 2, 2026 | 105.18 | 105.18 | 101.05 | 101.70 | 101.70 | -4.22% | 1,765,220 |
| Apr 1, 2026 | 105.20 | 106.53 | 104.74 | 106.18 | 106.18 | 3.59% | 1,739,329 |
| Mar 31, 2026 | 105.15 | 106.18 | 101.80 | 102.50 | 102.50 | -2.91% | 1,841,172 |
| Mar 30, 2026 | 104.97 | 106.49 | 103.57 | 105.57 | 105.57 | -0.46% | 1,786,127 |
| Mar 27, 2026 | 104.00 | 107.21 | 102.83 | 106.06 | 106.06 | 0.19% | 1,922,106 |
| Mar 26, 2026 | 110.55 | 111.00 | 104.99 | 105.86 | 105.86 | -4.79% | 1,745,947 |
| Mar 25, 2026 | 107.45 | 112.37 | 107.45 | 111.18 | 111.18 | 5.50% | 2,104,653 |
| Mar 24, 2026 | 103.00 | 105.44 | 101.53 | 105.38 | 105.38 | 4.02% | 1,852,926 |
| 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 |