Skip to main content
logo
Hangzhou Raycloud Technology Co.,Ltd (SHA:688365)
China flag China · Delayed Price · Currency is CNY
20.89
+0.24 (1.16%)
At close: Mar 6, 2026

SHA:688365 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.5321.0520.4620.8920.891.16%8,147,753
Mar 5, 202620.9021.1820.4320.6520.650.39%8,878,933
Mar 4, 202620.5221.1820.3520.5720.57-1.72%13,127,440
Mar 3, 202622.0422.2320.8620.9320.93-4.86%14,916,290
Mar 2, 202622.3522.7021.7322.0022.00-4.01%16,585,010
Feb 27, 202622.7023.3822.5922.9222.920.39%16,036,610
Feb 26, 202622.6023.1622.3022.8322.830.44%13,893,501
Feb 25, 202623.3723.4022.5122.7322.73-1.47%21,499,150
Feb 24, 202625.1925.4022.6923.0723.07-7.20%30,886,020
Feb 13, 202625.3226.5524.8524.8624.86-2.74%20,892,624
Feb 12, 202624.5826.5924.4525.5625.562.49%34,723,473
Feb 11, 202624.5825.0824.1624.9424.940.32%20,765,405
Feb 10, 202625.4125.6824.5524.8624.86-2.89%24,607,300
Feb 9, 202625.9026.0924.4225.6025.602.40%29,106,310
Feb 6, 202625.9926.3524.3625.0025.00-6.02%24,633,760
Feb 5, 202625.7027.2025.4026.6026.60-0.04%22,228,950
Feb 4, 202628.6829.1825.8026.6126.61-9.37%32,118,750
Feb 3, 202628.5030.3928.0829.3629.367.08%39,487,470
Feb 2, 202628.0429.6827.3827.4227.42-6.73%37,238,930
Jan 30, 202628.4229.8327.7029.4029.403.48%47,239,230
Jan 29, 202624.8830.4224.7828.4128.4112.07%54,446,320
Jan 28, 202626.5027.9925.2325.3525.35-3.13%31,105,440
Jan 27, 202625.6226.7324.7226.1726.173.89%24,745,500
Jan 26, 202626.6326.9924.0025.1925.19-5.37%26,865,400
Jan 23, 202625.0927.3624.6526.6226.626.23%33,475,310
Jan 22, 202624.6625.5624.2025.0625.061.66%22,655,070
Jan 21, 202625.3526.4724.1024.6524.65-6.06%29,348,350
Jan 20, 202626.3527.5025.2226.2426.241.78%27,716,620
Jan 19, 202625.3027.7525.1025.7825.78-1.60%34,604,420
Jan 16, 202625.5026.9823.5626.2026.20-4.24%50,485,100
Jan 15, 202630.9630.9927.3627.3627.36-20.00%32,773,390
Jan 14, 202630.5834.2030.3134.2034.2020.00%27,673,300
Jan 13, 202626.9329.3825.3128.5028.5016.42%78,156,900
Jan 12, 202621.5024.4821.3024.4824.4820.00%38,684,380
Jan 9, 202617.9820.5017.8620.4020.4011.90%39,667,113
Jan 8, 202617.5818.4117.3518.2318.233.52%29,501,213
Jan 7, 202617.3517.9117.2217.6117.610.63%24,750,638
Jan 6, 202617.7017.7617.3017.5017.50-1.13%24,784,964
Jan 5, 202616.7718.0216.6217.7017.704.92%38,742,920
Dec 31, 202515.8317.4315.7316.8716.876.64%39,349,930
Dec 30, 202515.5616.3215.5315.8215.821.35%20,544,800
Dec 29, 202515.6215.8915.4115.6115.61-0.45%12,519,220
Dec 26, 202515.6016.1815.3515.6815.680.26%19,248,870
Dec 25, 202515.4615.7415.4015.6415.640.71%11,455,290
Dec 24, 202515.2515.5915.2415.5315.531.04%7,899,468
Dec 23, 202515.4415.5415.2115.3715.37-0.39%9,608,201
Dec 22, 202515.5515.7815.4115.4315.43-0.77%10,204,190
Dec 19, 202515.7215.8615.4315.5515.55-0.58%10,982,170
Dec 18, 202515.5916.0015.4915.6415.64-0.64%12,150,070
Dec 17, 202515.4915.8115.2215.7415.741.68%13,736,550