Beijing QingCloud Technology Group Co., Ltd (SHA:688316)
China · Delayed Price · Currency is CNY 75.13
-2.55 (-3.28%)
Aug 29, 2025, 3:00 PM CST
SHA:688316 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 78.24 | 78.24 | 75.00 | 75.13 | 75.13 | -3.28% | 2,955,202 |
| Aug 28, 2025 | 77.04 | 78.47 | 75.03 | 77.68 | 77.68 | -0.73% | 4,094,096 |
| Aug 27, 2025 | 81.43 | 81.96 | 77.01 | 78.25 | 78.25 | -2.43% | 5,120,584 |
| Aug 26, 2025 | 80.91 | 82.64 | 79.88 | 80.20 | 80.20 | -1.87% | 3,708,430 |
| Aug 25, 2025 | 82.00 | 85.98 | 81.51 | 81.73 | 81.73 | -1.32% | 6,311,164 |
| Aug 22, 2025 | 83.00 | 85.00 | 79.00 | 82.82 | 82.82 | 1.25% | 7,991,055 |
| Aug 21, 2025 | 78.37 | 81.80 | 77.05 | 81.80 | 81.80 | 4.56% | 6,108,217 |
| Aug 20, 2025 | 77.00 | 78.37 | 74.90 | 78.23 | 78.23 | 0.15% | 3,585,965 |
| Aug 19, 2025 | 77.98 | 81.42 | 77.01 | 78.11 | 78.11 | 0.44% | 3,953,646 |
| Aug 18, 2025 | 76.00 | 78.72 | 76.00 | 77.77 | 77.77 | 1.66% | 3,720,706 |
| Aug 15, 2025 | 74.80 | 77.19 | 74.80 | 76.50 | 76.50 | 0.72% | 2,982,011 |
| Aug 14, 2025 | 77.45 | 78.86 | 75.88 | 75.95 | 75.95 | -3.95% | 5,045,323 |
| Aug 13, 2025 | 75.15 | 84.80 | 75.10 | 79.07 | 79.07 | 3.12% | 7,886,740 |
| Aug 12, 2025 | 76.30 | 79.99 | 73.21 | 76.68 | 76.68 | 0.17% | 5,085,805 |
| Aug 11, 2025 | 75.00 | 78.48 | 74.50 | 76.55 | 76.55 | 0.75% | 3,643,073 |
| Aug 8, 2025 | 81.00 | 81.00 | 75.98 | 75.98 | 75.98 | -5.86% | 4,148,885 |
| Aug 7, 2025 | 79.98 | 81.87 | 79.50 | 80.71 | 80.71 | 0.89% | 3,464,847 |
| Aug 6, 2025 | 79.30 | 81.88 | 78.35 | 80.00 | 80.00 | 1.38% | 3,137,771 |
| Aug 5, 2025 | 79.95 | 80.25 | 78.00 | 78.91 | 78.91 | -1.07% | 2,044,984 |
| Aug 4, 2025 | 78.78 | 80.40 | 78.33 | 79.76 | 79.76 | -1.14% | 2,534,417 |
| Aug 1, 2025 | 79.36 | 80.68 | 75.68 | 80.68 | 80.68 | 1.91% | 4,951,504 |
| Jul 31, 2025 | 77.22 | 82.98 | 77.22 | 79.17 | 79.17 | 2.75% | 5,538,718 |
| Jul 30, 2025 | 79.00 | 80.70 | 76.80 | 77.05 | 77.05 | -3.81% | 3,215,756 |
| Jul 29, 2025 | 81.72 | 82.88 | 78.82 | 80.10 | 80.10 | -2.08% | 3,791,427 |
| Jul 28, 2025 | 79.79 | 81.80 | 76.41 | 81.80 | 81.80 | 2.12% | 5,511,460 |
| Jul 25, 2025 | 80.78 | 85.00 | 78.10 | 80.10 | 80.10 | 0.26% | 7,464,321 |
| Jul 24, 2025 | 79.89 | 82.97 | 77.13 | 79.89 | 79.89 | -2.81% | 8,947,542 |
| Jul 23, 2025 | 69.65 | 85.70 | 69.20 | 82.20 | 82.20 | 15.09% | 11,721,076 |
| Jul 22, 2025 | 70.10 | 71.88 | 67.70 | 71.42 | 71.42 | -0.46% | 5,934,180 |
| Jul 21, 2025 | 70.80 | 74.87 | 70.68 | 71.75 | 71.75 | -0.90% | 6,283,289 |
| Jul 18, 2025 | 67.80 | 77.60 | 66.20 | 72.40 | 72.40 | 7.90% | 8,670,531 |
| Jul 17, 2025 | 65.26 | 69.50 | 65.26 | 67.10 | 67.10 | 1.27% | 4,506,798 |
| Jul 16, 2025 | 69.20 | 73.93 | 66.23 | 66.26 | 66.26 | -3.45% | 7,050,662 |
| Jul 15, 2025 | 64.83 | 70.17 | 64.00 | 68.63 | 68.63 | 5.88% | 7,049,024 |
| Jul 14, 2025 | 63.20 | 65.80 | 63.20 | 64.82 | 64.82 | 1.69% | 3,263,028 |
| Jul 11, 2025 | 61.99 | 65.90 | 60.80 | 63.74 | 63.74 | 3.14% | 3,434,952 |
| Jul 10, 2025 | 62.99 | 63.00 | 61.28 | 61.80 | 61.80 | -1.12% | 1,877,748 |
| Jul 9, 2025 | 62.69 | 64.12 | 62.19 | 62.50 | 62.50 | -1.11% | 3,241,189 |
| Jul 8, 2025 | 60.98 | 64.77 | 59.70 | 63.20 | 63.20 | 5.02% | 4,242,847 |
| Jul 7, 2025 | 59.62 | 60.96 | 58.08 | 60.18 | 60.18 | -1.30% | 2,183,327 |
| Jul 4, 2025 | 61.96 | 63.49 | 60.95 | 60.97 | 60.97 | -1.60% | 2,764,185 |
| Jul 3, 2025 | 62.89 | 62.93 | 61.32 | 61.96 | 61.96 | -1.24% | 2,396,580 |
| Jul 2, 2025 | 61.79 | 62.98 | 60.17 | 62.74 | 62.74 | 1.32% | 2,940,561 |
| Jul 1, 2025 | 65.80 | 66.79 | 61.77 | 61.92 | 61.92 | -2.29% | 4,094,546 |
| Jun 30, 2025 | 63.02 | 64.30 | 63.02 | 63.37 | 63.37 | -0.31% | 3,304,436 |
| Jun 27, 2025 | 63.74 | 66.26 | 63.03 | 63.57 | 63.57 | -3.17% | 4,877,147 |
| Jun 26, 2025 | 66.30 | 68.97 | 65.50 | 65.65 | 65.65 | -2.45% | 6,279,220 |
| Jun 25, 2025 | 66.00 | 67.88 | 63.50 | 67.30 | 67.30 | 3.00% | 6,543,957 |
| Jun 24, 2025 | 61.67 | 66.36 | 61.50 | 65.34 | 65.34 | 5.59% | 5,695,177 |
| Jun 23, 2025 | 60.00 | 62.20 | 60.00 | 61.88 | 61.88 | -0.51% | 3,391,837 |