UCAP Cloud Information Technology Co.,Ltd. (SHA:688228)
China · Delayed Price · Currency is CNY 70.74
-9.95 (-12.33%)
Oct 22, 2026, 3:00 PM CST
SHA:688228 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 78.74 | 79.00 | 70.02 | 70.74 | 70.74 | -12.33% | 3,066,220 |
| Oct 21, 2026 | 92.74 | 92.74 | 80.50 | 80.69 | 80.69 | -14.54% | 4,354,963 |
| Oct 20, 2026 | 86.52 | 95.80 | 84.12 | 94.42 | 94.42 | 9.13% | 2,617,815 |
| Oct 19, 2026 | 88.64 | 91.37 | 84.48 | 86.52 | 86.52 | -2.08% | 1,649,272 |
| Oct 16, 2026 | 87.00 | 89.49 | 86.00 | 88.36 | 88.36 | 3.48% | 1,765,023 |
| Oct 15, 2026 | 83.10 | 86.70 | 83.10 | 85.39 | 85.39 | -0.94% | 1,533,929 |
| Oct 14, 2026 | 85.02 | 89.19 | 82.60 | 86.20 | 86.20 | 2.40% | 1,791,172 |
| Oct 13, 2026 | 80.51 | 85.50 | 78.00 | 84.18 | 84.18 | 3.80% | 1,509,551 |
| Oct 12, 2026 | 86.07 | 86.49 | 81.00 | 81.10 | 81.10 | -5.68% | 1,588,087 |
| Oct 9, 2026 | 87.00 | 87.40 | 82.28 | 85.98 | 85.98 | 0.09% | 1,742,191 |
| Oct 8, 2026 | 89.97 | 90.00 | 85.18 | 85.90 | 85.90 | -4.13% | 1,870,701 |
| Sep 30, 2026 | 91.50 | 93.80 | 89.28 | 89.60 | 89.60 | -1.75% | 2,632,311 |
| Sep 29, 2026 | 83.00 | 91.60 | 83.00 | 91.20 | 91.20 | 9.22% | 2,785,207 |
| Sep 28, 2026 | 85.65 | 85.65 | 81.61 | 83.50 | 83.50 | -1.11% | 1,394,593 |
| Sep 24, 2026 | 88.23 | 88.65 | 84.28 | 84.44 | 84.44 | -4.77% | 1,710,392 |
| Sep 23, 2026 | 85.27 | 90.00 | 84.51 | 88.67 | 88.67 | 3.99% | 2,374,199 |
| Sep 22, 2026 | 84.20 | 85.85 | 83.17 | 85.27 | 85.27 | 2.93% | 1,947,785 |
| Sep 21, 2026 | 80.28 | 83.83 | 79.90 | 82.84 | 82.84 | 3.68% | 1,499,056 |
| Sep 18, 2026 | 78.80 | 80.36 | 77.62 | 79.90 | 79.90 | 2.70% | 1,251,111 |
| Sep 17, 2026 | 78.80 | 78.90 | 77.08 | 77.80 | 77.80 | -0.52% | 753,367 |
| Sep 16, 2026 | 75.01 | 78.51 | 74.05 | 78.21 | 78.21 | 3.74% | 1,054,532 |
| Sep 15, 2026 | 76.30 | 77.69 | 74.77 | 75.39 | 75.39 | -0.26% | 1,161,858 |
| Sep 14, 2026 | 72.00 | 77.11 | 71.99 | 75.59 | 75.59 | 3.22% | 1,283,400 |
| Sep 11, 2026 | 74.81 | 75.87 | 72.05 | 73.23 | 73.23 | -2.39% | 1,278,419 |
| Sep 10, 2026 | 77.56 | 77.56 | 74.44 | 75.02 | 75.02 | -3.20% | 1,267,566 |
| Sep 9, 2026 | 79.46 | 81.08 | 77.34 | 77.50 | 77.50 | -2.59% | 1,238,600 |
| Sep 8, 2026 | 81.05 | 81.57 | 79.00 | 79.56 | 79.56 | -2.02% | 1,347,934 |
| Sep 7, 2026 | 81.61 | 82.53 | 80.27 | 81.20 | 81.20 | -0.98% | 1,728,806 |
| Sep 4, 2026 | 86.45 | 86.60 | 81.30 | 82.00 | 82.00 | -3.98% | 2,522,900 |
| Sep 3, 2026 | 81.50 | 86.80 | 80.00 | 85.40 | 85.40 | 5.96% | 3,106,913 |
| Sep 2, 2026 | 83.00 | 83.00 | 80.55 | 80.60 | 80.60 | -2.46% | 1,573,491 |
| Sep 1, 2026 | 82.46 | 84.00 | 82.22 | 82.63 | 82.63 | 0.01% | 2,000,518 |
| Aug 31, 2026 | 76.00 | 83.45 | 75.18 | 82.62 | 82.62 | 6.05% | 3,074,261 |
| Aug 28, 2026 | 79.00 | 81.20 | 77.50 | 77.91 | 77.91 | -1.70% | 2,421,439 |
| Aug 27, 2026 | 80.27 | 80.67 | 78.98 | 79.26 | 79.26 | -1.10% | 1,541,200 |
| Aug 26, 2026 | 80.50 | 82.05 | 78.88 | 80.14 | 80.14 | -1.24% | 1,645,514 |
| Aug 25, 2026 | 82.28 | 83.68 | 79.05 | 81.15 | 81.15 | -1.56% | 2,277,757 |
| Aug 24, 2026 | 81.00 | 85.00 | 80.91 | 82.44 | 82.44 | 3.70% | 4,027,307 |
| Aug 21, 2026 | 73.19 | 80.27 | 73.19 | 79.50 | 79.50 | 6.45% | 2,615,108 |
| Aug 20, 2026 | 74.33 | 75.97 | 72.68 | 74.68 | 74.68 | 1.92% | 1,469,340 |
| Aug 19, 2026 | 77.00 | 77.90 | 73.00 | 73.27 | 73.27 | -6.94% | 2,288,097 |
| Aug 18, 2026 | 81.23 | 81.54 | 76.74 | 78.73 | 78.73 | -3.66% | 3,718,028 |
| Aug 17, 2026 | 79.00 | 83.50 | 77.55 | 81.72 | 81.72 | 2.47% | 3,827,242 |
| Aug 14, 2026 | 77.19 | 79.96 | 75.09 | 79.75 | 79.75 | 4.40% | 4,209,370 |
| Aug 13, 2026 | 77.36 | 79.50 | 76.21 | 76.39 | 76.39 | -1.18% | 2,598,074 |
| Aug 12, 2026 | 75.00 | 78.72 | 73.73 | 77.30 | 77.30 | 3.22% | 2,287,817 |
| Aug 11, 2026 | 74.65 | 76.06 | 73.30 | 74.89 | 74.89 | 1.12% | 1,657,326 |
| Aug 10, 2026 | 76.15 | 76.22 | 72.88 | 74.06 | 74.06 | -0.82% | 1,744,822 |
| Aug 7, 2026 | 74.36 | 75.55 | 70.30 | 74.67 | 74.67 | 0.78% | 2,768,742 |
| Aug 6, 2026 | 73.00 | 75.76 | 72.20 | 74.09 | 74.09 | -0.03% | 3,123,508 |