Cloud Live Technology Group Co.,Ltd. (SHE:002306)
China · Delayed Price · Currency is CNY 1.800
+0.100 (5.88%)
Aug 3, 2026, 3:04 PM CST
SHE:002306 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.71 | 1.81 | 1.66 | 1.80 | - | 5.88% | 10,903,400 |
| Jul 31, 2026 | 1.66 | 1.71 | 1.66 | 1.70 | 1.70 | 2.41% | 9,217,600 |
| Jul 30, 2026 | 1.70 | 1.73 | 1.65 | 1.66 | 1.66 | -2.92% | 10,191,002 |
| Jul 29, 2026 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | - | 8,239,500 |
| Jul 28, 2026 | 1.70 | 1.75 | 1.69 | 1.71 | 1.71 | -0.58% | 6,641,000 |
| Jul 27, 2026 | 1.68 | 1.72 | 1.67 | 1.72 | 1.72 | 2.38% | 4,471,800 |
| Jul 24, 2026 | 1.67 | 1.72 | 1.65 | 1.68 | 1.68 | 0.60% | 7,374,005 |
| Jul 23, 2026 | 1.63 | 1.71 | 1.62 | 1.67 | 1.67 | 2.45% | 8,997,900 |
| Jul 22, 2026 | 1.66 | 1.70 | 1.62 | 1.63 | 1.63 | -1.21% | 8,058,800 |
| Jul 21, 2026 | 1.69 | 1.70 | 1.56 | 1.65 | 1.65 | -2.37% | 18,632,100 |
| Jul 20, 2026 | 1.77 | 1.81 | 1.66 | 1.69 | 1.69 | -3.98% | 11,221,800 |
| Jul 17, 2026 | 1.85 | 1.87 | 1.75 | 1.76 | 1.76 | -4.86% | 10,456,800 |
| Jul 16, 2026 | 1.82 | 1.86 | 1.81 | 1.85 | 1.85 | 1.09% | 6,039,800 |
| Jul 15, 2026 | 1.83 | 1.86 | 1.81 | 1.83 | 1.83 | - | 8,300,600 |
| Jul 14, 2026 | 1.83 | 1.85 | 1.78 | 1.83 | 1.83 | -1.08% | 9,481,800 |
| Jul 13, 2026 | 1.91 | 1.91 | 1.83 | 1.85 | 1.85 | -3.14% | 6,211,200 |
| Jul 10, 2026 | 1.93 | 1.94 | 1.88 | 1.91 | 1.91 | -1.55% | 7,999,300 |
| Jul 9, 2026 | 1.95 | 1.97 | 1.91 | 1.94 | 1.94 | -0.51% | 6,185,804 |
| Jul 8, 2026 | 1.95 | 1.97 | 1.92 | 1.95 | 1.95 | -0.51% | 6,320,700 |
| Jul 7, 2026 | 2.06 | 2.07 | 1.95 | 1.96 | 1.96 | -5.31% | 11,788,701 |
| Jul 6, 2026 | 2.06 | 2.11 | 2.04 | 2.07 | 2.07 | -0.48% | 7,808,800 |
| Jul 3, 2026 | 2.02 | 2.09 | 2.01 | 2.08 | 2.08 | 3.48% | 10,938,400 |
| Jul 2, 2026 | 1.91 | 2.03 | 1.91 | 2.01 | 2.01 | 4.15% | 16,714,000 |
| Jul 1, 2026 | 1.87 | 1.96 | 1.87 | 1.93 | 1.93 | 2.66% | 10,792,200 |
| Jun 30, 2026 | 1.89 | 1.90 | 1.84 | 1.88 | 1.88 | - | 8,185,200 |
| Jun 29, 2026 | 1.90 | 1.91 | 1.84 | 1.88 | 1.88 | -2.08% | 9,032,000 |
| Jun 26, 2026 | 1.87 | 1.97 | 1.81 | 1.92 | 1.92 | 2.13% | 13,039,600 |
| Jun 25, 2026 | 1.88 | 1.92 | 1.83 | 1.88 | 1.88 | -1.05% | 11,611,400 |
| Jun 24, 2026 | 1.95 | 1.96 | 1.87 | 1.90 | 1.90 | -3.55% | 12,865,200 |
| Jun 23, 2026 | 1.99 | 2.03 | 1.95 | 1.97 | 1.97 | -1.50% | 7,004,300 |
| Jun 22, 2026 | 2.03 | 2.03 | 1.94 | 2.00 | 2.00 | -1.96% | 12,612,320 |
| Jun 18, 2026 | 2.10 | 2.10 | 2.03 | 2.04 | 2.04 | -2.39% | 9,400,501 |
| Jun 17, 2026 | 2.09 | 2.12 | 2.07 | 2.09 | 2.09 | -1.88% | 11,213,410 |
| Jun 16, 2026 | 2.16 | 2.16 | 2.10 | 2.13 | 2.13 | -1.84% | 14,552,210 |
| Jun 15, 2026 | 2.27 | 2.29 | 2.17 | 2.17 | 2.17 | -2.69% | 20,963,110 |
| Jun 12, 2026 | 2.22 | 2.23 | 2.18 | 2.23 | 2.23 | 5.19% | 8,681,307 |
| Jun 10, 2026 | 2.15 | 2.15 | 2.06 | 2.12 | 2.12 | -2.30% | 10,022,600 |
| Jun 9, 2026 | 2.12 | 2.17 | 2.10 | 2.17 | 2.17 | 1.88% | 7,272,605 |
| Jun 8, 2026 | 2.16 | 2.19 | 2.09 | 2.13 | 2.13 | -2.74% | 9,917,400 |
| Jun 5, 2026 | 2.23 | 2.25 | 2.15 | 2.19 | 2.19 | - | 9,925,100 |
| Jun 4, 2026 | 2.22 | 2.24 | 2.17 | 2.19 | 2.19 | -2.23% | 12,052,100 |
| Jun 3, 2026 | 2.28 | 2.31 | 2.21 | 2.24 | 2.24 | 1.36% | 21,226,000 |
| Jun 2, 2026 | 2.11 | 2.21 | 2.10 | 2.21 | 2.21 | 5.24% | 17,436,800 |
| Jun 1, 2026 | 2.06 | 2.11 | 2.01 | 2.10 | 2.10 | 0.48% | 14,636,500 |
| May 29, 2026 | 2.14 | 2.14 | 2.07 | 2.09 | 2.09 | -1.42% | 9,922,100 |
| May 28, 2026 | 2.12 | 2.15 | 2.07 | 2.12 | 2.12 | 0.47% | 9,201,905 |
| May 27, 2026 | 2.08 | 2.14 | 2.07 | 2.11 | 2.11 | 0.96% | 10,393,767 |
| May 26, 2026 | 2.11 | 2.11 | 2.06 | 2.09 | 2.09 | -0.95% | 8,440,400 |
| May 25, 2026 | 2.16 | 2.17 | 2.07 | 2.11 | 2.11 | -2.76% | 14,305,300 |
| May 22, 2026 | 2.15 | 2.17 | 2.12 | 2.17 | 2.17 | 1.40% | 10,256,066 |