Beijing QingCloud Technology Group Co., Ltd (SHA:688316)
China · Delayed Price · Currency is CNY 64.23
+3.66 (6.04%)
Oct 31, 2025, 2:45 PM CST
SHA:688316 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 61.80 | 65.65 | 61.60 | 64.29 | 64.29 | 6.14% | 4,059,042 |
| Oct 30, 2025 | 61.13 | 62.30 | 60.30 | 60.57 | 60.57 | -0.83% | 1,324,576 |
| Oct 29, 2025 | 61.60 | 61.89 | 60.51 | 61.08 | 61.08 | -0.75% | 1,086,936 |
| Oct 28, 2025 | 62.80 | 63.19 | 61.12 | 61.54 | 61.54 | -1.94% | 1,217,667 |
| Oct 27, 2025 | 62.20 | 63.39 | 62.08 | 62.76 | 62.76 | 0.98% | 1,349,575 |
| Oct 24, 2025 | 61.53 | 62.58 | 60.83 | 62.15 | 62.15 | 1.47% | 1,304,295 |
| Oct 23, 2025 | 60.99 | 61.59 | 60.02 | 61.25 | 61.25 | -0.07% | 913,531 |
| Oct 22, 2025 | 61.50 | 62.15 | 61.10 | 61.29 | 61.29 | -1.42% | 772,552 |
| Oct 21, 2025 | 61.62 | 62.22 | 60.80 | 62.17 | 62.17 | 0.89% | 1,041,577 |
| Oct 20, 2025 | 61.10 | 62.17 | 61.08 | 61.62 | 61.62 | 1.68% | 996,282 |
| Oct 17, 2025 | 63.96 | 63.96 | 60.30 | 60.60 | 60.60 | -6.19% | 1,948,444 |
| Oct 16, 2025 | 61.44 | 65.49 | 60.80 | 64.60 | 64.60 | 3.93% | 2,532,862 |
| Oct 15, 2025 | 61.00 | 62.16 | 60.21 | 62.16 | 62.16 | 2.49% | 1,279,128 |
| Oct 14, 2025 | 62.95 | 63.73 | 60.51 | 60.65 | 60.65 | -3.65% | 1,505,444 |
| Oct 13, 2025 | 60.02 | 64.21 | 60.02 | 62.95 | 62.95 | -1.25% | 1,378,166 |
| Oct 10, 2025 | 66.01 | 66.04 | 63.43 | 63.75 | 63.75 | -4.16% | 2,078,135 |
| Oct 9, 2025 | 66.75 | 67.52 | 65.15 | 66.52 | 66.52 | 0.08% | 2,191,165 |
| Sep 30, 2025 | 68.26 | 69.17 | 66.47 | 66.47 | 66.47 | -1.42% | 2,050,146 |
| Sep 29, 2025 | 68.56 | 68.86 | 66.05 | 67.43 | 67.43 | -0.62% | 2,023,226 |
| Sep 26, 2025 | 70.00 | 70.51 | 67.76 | 67.85 | 67.85 | -4.54% | 2,661,902 |
| Sep 25, 2025 | 71.51 | 72.88 | 70.90 | 71.08 | 71.08 | -0.03% | 2,857,666 |
| Sep 24, 2025 | 69.00 | 71.81 | 68.10 | 71.10 | 71.10 | 1.61% | 2,947,982 |
| Sep 23, 2025 | 72.00 | 72.29 | 68.60 | 69.97 | 69.97 | -3.22% | 3,181,008 |
| Sep 22, 2025 | 70.85 | 72.90 | 70.00 | 72.30 | 72.30 | 6.61% | 4,697,292 |
| Sep 19, 2025 | 69.36 | 69.98 | 67.80 | 67.82 | 67.82 | -2.47% | 1,709,820 |
| Sep 18, 2025 | 69.76 | 71.80 | 69.50 | 69.54 | 69.54 | -0.32% | 2,488,364 |
| Sep 17, 2025 | 70.77 | 71.94 | 69.32 | 69.76 | 69.76 | -2.30% | 1,908,752 |
| Sep 16, 2025 | 69.00 | 72.91 | 68.89 | 71.40 | 71.40 | 3.34% | 2,434,861 |
| Sep 15, 2025 | 70.01 | 70.90 | 68.72 | 69.09 | 69.09 | -3.71% | 2,295,429 |
| Sep 12, 2025 | 72.69 | 74.46 | 71.05 | 71.75 | 71.75 | -0.61% | 2,761,169 |
| Sep 11, 2025 | 72.00 | 73.00 | 70.82 | 72.19 | 72.19 | 3.86% | 2,699,275 |
| Sep 10, 2025 | 69.70 | 71.50 | 69.41 | 69.51 | 69.51 | 1.55% | 2,010,934 |
| Sep 9, 2025 | 69.85 | 69.85 | 67.33 | 68.45 | 68.45 | -2.00% | 1,771,886 |
| Sep 8, 2025 | 70.42 | 70.42 | 69.03 | 69.85 | 69.85 | -0.82% | 1,531,242 |
| Sep 5, 2025 | 69.65 | 70.58 | 68.51 | 70.43 | 70.43 | 2.03% | 1,828,212 |
| Sep 4, 2025 | 69.50 | 71.86 | 68.22 | 69.03 | 69.03 | 0.49% | 2,419,376 |
| Sep 3, 2025 | 70.95 | 71.38 | 68.68 | 68.69 | 68.69 | -3.19% | 1,635,515 |
| Sep 2, 2025 | 73.01 | 73.37 | 69.80 | 70.95 | 70.95 | -3.34% | 2,876,966 |
| Sep 1, 2025 | 75.07 | 76.88 | 73.19 | 73.40 | 73.40 | -2.30% | 2,937,398 |
| 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 |