Cloud Live Technology Group Co.,Ltd. (SHE:002306)
China · Delayed Price · Currency is CNY 1.800
+0.010 (0.56%)
Aug 1, 2025, 2:45 PM CST
SHE:002306 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.79 | 1.82 | 1.79 | 1.81 | 1.81 | 0.56% | 10,704,706 |
| Jul 31, 2025 | 1.83 | 1.84 | 1.79 | 1.80 | 1.80 | -1.64% | 17,664,200 |
| Jul 30, 2025 | 1.79 | 1.84 | 1.78 | 1.83 | 1.83 | 2.23% | 24,329,924 |
| Jul 29, 2025 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -1.10% | 12,464,406 |
| Jul 28, 2025 | 1.80 | 1.81 | 1.77 | 1.81 | 1.81 | - | 17,397,900 |
| Jul 25, 2025 | 1.84 | 1.85 | 1.79 | 1.81 | 1.81 | -1.63% | 31,982,930 |
| Jul 24, 2025 | 1.84 | 1.87 | 1.83 | 1.84 | 1.84 | -0.54% | 22,352,500 |
| Jul 23, 2025 | 1.86 | 1.87 | 1.83 | 1.85 | 1.85 | -1.07% | 18,281,500 |
| Jul 22, 2025 | 1.89 | 1.90 | 1.85 | 1.87 | 1.87 | -1.58% | 19,312,500 |
| Jul 21, 2025 | 1.89 | 1.91 | 1.87 | 1.90 | 1.90 | 1.06% | 14,835,204 |
| Jul 18, 2025 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | -1.05% | 12,264,700 |
| Jul 17, 2025 | 1.91 | 1.92 | 1.89 | 1.90 | 1.90 | -1.04% | 12,945,500 |
| Jul 16, 2025 | 1.90 | 1.93 | 1.89 | 1.92 | 1.92 | 1.05% | 12,142,500 |
| Jul 15, 2025 | 1.93 | 1.93 | 1.86 | 1.90 | 1.90 | -1.55% | 18,206,204 |
| Jul 14, 2025 | 1.96 | 1.96 | 1.91 | 1.93 | 1.93 | -1.53% | 19,188,600 |
| Jul 11, 2025 | 1.95 | 1.96 | 1.93 | 1.96 | 1.96 | 0.51% | 11,225,300 |
| Jul 10, 2025 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | -0.51% | 15,928,301 |
| Jul 9, 2025 | 1.99 | 1.99 | 1.94 | 1.96 | 1.96 | -1.01% | 17,816,800 |
| Jul 8, 2025 | 1.95 | 1.99 | 1.95 | 1.98 | 1.98 | 1.02% | 20,658,800 |
| Jul 7, 2025 | 1.96 | 1.98 | 1.93 | 1.96 | 1.96 | - | 21,295,200 |
| Jul 4, 2025 | 2.01 | 2.03 | 1.95 | 1.96 | 1.96 | -3.92% | 43,644,500 |
| Jul 3, 2025 | 1.95 | 2.05 | 1.94 | 2.04 | 2.04 | 4.62% | 58,752,800 |
| Jul 2, 2025 | 1.94 | 1.97 | 1.91 | 1.95 | 1.95 | 1.04% | 25,736,102 |
| Jul 1, 2025 | 1.88 | 1.96 | 1.87 | 1.93 | 1.93 | 2.12% | 29,421,800 |
| Jun 30, 2025 | 1.87 | 1.90 | 1.87 | 1.89 | 1.89 | 1.07% | 16,595,500 |
| Jun 27, 2025 | 1.88 | 1.89 | 1.85 | 1.87 | 1.87 | -0.53% | 15,615,604 |
| Jun 26, 2025 | 1.87 | 1.91 | 1.85 | 1.88 | 1.88 | 0.53% | 18,174,800 |
| Jun 25, 2025 | 1.88 | 1.89 | 1.84 | 1.87 | 1.87 | -0.53% | 16,400,700 |
| Jun 24, 2025 | 1.85 | 1.90 | 1.84 | 1.88 | 1.88 | 2.17% | 16,295,600 |
| Jun 23, 2025 | 1.76 | 1.84 | 1.75 | 1.84 | 1.84 | 1.10% | 22,680,704 |
| Jun 20, 2025 | 1.89 | 1.91 | 1.81 | 1.82 | 1.82 | -4.21% | 30,693,404 |
| Jun 19, 2025 | 1.94 | 1.96 | 1.87 | 1.90 | 1.90 | -2.56% | 26,159,500 |
| Jun 18, 2025 | 1.98 | 1.98 | 1.92 | 1.95 | 1.95 | -1.52% | 18,571,000 |
| Jun 17, 2025 | 2.01 | 2.02 | 1.96 | 1.98 | 1.98 | -1.00% | 23,652,287 |
| Jun 16, 2025 | 1.95 | 2.02 | 1.95 | 2.00 | 2.00 | 1.52% | 23,844,200 |
| Jun 13, 2025 | 1.98 | 2.01 | 1.93 | 1.97 | 1.97 | -1.50% | 27,917,400 |
| Jun 12, 2025 | 2.04 | 2.06 | 1.97 | 2.00 | 2.00 | -2.44% | 34,673,018 |
| Jun 11, 2025 | 2.05 | 2.07 | 2.01 | 2.05 | 2.05 | -0.49% | 31,940,018 |
| Jun 10, 2025 | 2.02 | 2.08 | 1.96 | 2.06 | 2.06 | 2.49% | 55,295,918 |
| Jun 9, 2025 | 1.96 | 2.04 | 1.94 | 2.01 | 2.01 | 2.03% | 40,339,500 |
| Jun 6, 2025 | 1.95 | 1.97 | 1.92 | 1.97 | 1.97 | -1.01% | 50,983,001 |
| Jun 5, 2025 | 1.98 | 2.05 | 1.97 | 1.99 | 1.99 | 2.05% | 70,233,701 |
| Jun 4, 2025 | 1.90 | 1.96 | 1.87 | 1.95 | 1.95 | 2.63% | 33,304,304 |
| Jun 3, 2025 | 1.91 | 1.95 | 1.88 | 1.90 | 1.90 | -1.04% | 25,969,300 |
| May 30, 2025 | 1.94 | 1.95 | 1.90 | 1.92 | 1.92 | -2.04% | 28,418,802 |
| May 29, 2025 | 1.96 | 1.98 | 1.91 | 1.96 | 1.96 | 0.51% | 37,367,800 |
| May 28, 2025 | 1.99 | 2.04 | 1.92 | 1.95 | 1.95 | -1.52% | 45,027,704 |
| May 27, 2025 | 1.95 | 2.00 | 1.91 | 1.98 | 1.98 | 3.66% | 63,650,813 |
| May 26, 2025 | 1.83 | 1.91 | 1.82 | 1.91 | 1.91 | 4.95% | 37,766,413 |
| May 23, 2025 | 1.90 | 1.92 | 1.81 | 1.82 | 1.82 | -4.71% | 46,139,600 |