CloudWalk Technology Co., Ltd. (SHA:688327)
China · Delayed Price · Currency is CNY 16.30
-0.39 (-2.34%)
At close: Sep 15, 2025
CloudWalk Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 16.60 | 17.45 | 16.28 | 17.22 | - | 3.36% | 57,914,818 |
| Sep 16, 2025 | 16.52 | 16.82 | 16.30 | 16.66 | - | 2.21% | 30,252,993 |
| Sep 15, 2025 | 16.95 | 16.97 | 16.30 | 16.30 | - | -2.34% | 29,065,171 |
| Sep 12, 2025 | 16.50 | 17.05 | 16.46 | 16.69 | - | 0.66% | 39,028,913 |
| Sep 11, 2025 | 15.85 | 16.66 | 15.75 | 16.58 | - | 4.87% | 45,531,152 |
| Sep 10, 2025 | 15.86 | 16.22 | 15.81 | 15.81 | - | -0.32% | 21,806,573 |
| Sep 9, 2025 | 16.35 | 16.40 | 15.79 | 15.86 | - | -3.47% | 27,433,623 |
| Sep 8, 2025 | 16.09 | 16.56 | 16.02 | 16.43 | - | 1.99% | 34,640,415 |
| Sep 5, 2025 | 15.45 | 16.16 | 15.31 | 16.11 | - | 3.80% | 34,392,460 |
| Sep 4, 2025 | 16.25 | 16.40 | 15.18 | 15.52 | - | -4.14% | 45,486,580 |
| Sep 3, 2025 | 16.38 | 16.95 | 16.15 | 16.19 | - | -0.61% | 42,750,947 |
| Sep 2, 2025 | 17.40 | 17.40 | 16.00 | 16.29 | - | -6.75% | 67,545,122 |
| Sep 1, 2025 | 17.50 | 18.33 | 17.37 | 17.47 | - | 1.69% | 58,228,320 |
| Aug 29, 2025 | 18.30 | 18.32 | 17.15 | 17.18 | - | -3.91% | 57,920,187 |
| Aug 28, 2025 | 17.51 | 17.98 | 17.06 | 17.88 | - | 0.90% | 79,367,980 |
| Aug 27, 2025 | 18.75 | 19.11 | 17.68 | 17.72 | - | -2.10% | 87,650,570 |
| Aug 26, 2025 | 18.03 | 18.65 | 17.88 | 18.10 | - | 0.44% | 56,526,770 |
| Aug 25, 2025 | 18.56 | 19.38 | 17.91 | 18.02 | - | -0.17% | 86,773,972 |
| Aug 22, 2025 | 17.43 | 18.29 | 17.40 | 18.05 | - | 4.46% | 74,617,071 |
| Aug 21, 2025 | 17.58 | 17.76 | 17.11 | 17.28 | - | -1.37% | 46,099,025 |
| Aug 20, 2025 | 17.33 | 17.57 | 16.83 | 17.52 | - | 0.11% | 65,725,004 |
| Aug 19, 2025 | 16.63 | 18.17 | 16.49 | 17.50 | - | 4.79% | 100,592,292 |
| Aug 18, 2025 | 16.53 | 16.99 | 16.37 | 16.70 | - | 2.02% | 58,486,236 |
| Aug 15, 2025 | 15.78 | 16.44 | 15.77 | 16.37 | - | 2.63% | 40,235,500 |
| Aug 14, 2025 | 16.50 | 16.67 | 15.84 | 15.95 | - | -3.33% | 52,429,078 |
| Aug 13, 2025 | 16.58 | 16.93 | 16.31 | 16.50 | - | -0.96% | 52,329,618 |
| Aug 12, 2025 | 16.60 | 16.94 | 16.45 | 16.66 | - | -0.72% | 50,176,894 |
| Aug 11, 2025 | 15.42 | 17.16 | 15.40 | 16.78 | - | 8.82% | 81,390,466 |
| Aug 8, 2025 | 16.51 | 16.56 | 15.40 | 15.42 | - | -6.60% | 64,338,208 |
| Aug 7, 2025 | 16.78 | 17.15 | 16.50 | 16.51 | - | -2.54% | 56,221,991 |
| Aug 6, 2025 | 15.99 | 17.07 | 15.86 | 16.94 | - | 5.41% | 74,666,145 |
| Aug 5, 2025 | 16.38 | 16.48 | 15.90 | 16.07 | - | -1.11% | 37,243,263 |
| Aug 4, 2025 | 16.02 | 16.44 | 15.77 | 16.25 | - | 0.06% | 44,208,449 |
| Aug 1, 2025 | 16.85 | 16.97 | 15.94 | 16.24 | - | -1.16% | 67,457,279 |
| Jul 31, 2025 | 15.73 | 17.08 | 15.73 | 16.43 | - | 2.82% | 91,061,376 |
| Jul 30, 2025 | 15.48 | 16.38 | 15.22 | 15.98 | - | 2.77% | 82,680,287 |
| Jul 29, 2025 | 15.45 | 15.77 | 15.33 | 15.55 | - | -0.13% | 49,941,886 |
| Jul 28, 2025 | 15.80 | 15.81 | 15.35 | 15.57 | - | -1.95% | 67,839,305 |
| Jul 25, 2025 | 14.60 | 16.40 | 14.48 | 15.88 | - | 11.13% | 109,915,653 |
| Jul 24, 2025 | 14.00 | 14.37 | 14.00 | 14.29 | - | 1.28% | 31,681,132 |
| Jul 23, 2025 | 13.80 | 14.36 | 13.78 | 14.11 | - | 1.73% | 42,110,913 |
| Jul 22, 2025 | 14.08 | 14.09 | 13.77 | 13.87 | - | -2.12% | 33,881,457 |
| Jul 21, 2025 | 14.26 | 14.43 | 14.05 | 14.17 | - | -0.49% | 33,883,604 |
| Jul 18, 2025 | 14.05 | 14.46 | 13.92 | 14.24 | - | 1.42% | 44,334,311 |
| Jul 17, 2025 | 13.71 | 14.16 | 13.66 | 14.04 | - | 1.52% | 30,568,972 |
| Jul 16, 2025 | 13.95 | 14.31 | 13.77 | 13.83 | - | -0.93% | 40,091,326 |
| Jul 15, 2025 | 13.51 | 13.99 | 13.21 | 13.96 | - | 3.10% | 50,925,474 |
| Jul 14, 2025 | 13.69 | 13.78 | 13.48 | 13.54 | - | -1.10% | 23,751,056 |
| Jul 11, 2025 | 13.17 | 13.78 | 13.09 | 13.69 | - | 4.90% | 45,892,824 |
| Jul 10, 2025 | 13.03 | 13.19 | 12.93 | 13.05 | - | -0.23% | 16,513,947 |