Shanghai - Delayed Quote CNY

UCAP Cloud Information Technology Co.,Ltd. (688228.SS)

46.04 +1.11 (+2.47%)
At close: April 26 at 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 45.29 46.88 44.86 46.04 46.04 1,823,231
Apr 25, 2024 43.94 45.87 43.50 44.93 44.93 1,731,534
Apr 24, 2024 42.50 44.87 42.40 44.30 44.30 1,729,732
Apr 23, 2024 41.51 43.45 41.17 42.90 42.90 2,024,173
Apr 22, 2024 39.00 42.20 38.11 41.17 41.17 2,083,034
Apr 19, 2024 39.77 40.02 38.56 39.12 39.12 1,194,019
Apr 18, 2024 40.20 41.25 38.53 39.99 39.99 1,710,462
Apr 17, 2024 37.58 40.70 37.58 39.79 39.79 2,282,540
Apr 16, 2024 40.21 40.45 36.50 36.65 36.65 2,473,548
Apr 15, 2024 42.86 43.34 39.50 40.66 40.66 1,916,580
Apr 12, 2024 42.75 44.27 42.75 42.89 42.89 1,371,768
Apr 11, 2024 42.50 44.48 42.50 43.21 43.21 1,658,582
Apr 10, 2024 44.70 44.80 42.21 42.74 42.74 1,917,838
Apr 9, 2024 45.80 46.30 44.16 44.74 44.74 1,202,525
Apr 8, 2024 45.71 46.39 44.27 45.94 45.94 1,402,183
Apr 3, 2024 47.73 47.73 45.25 45.60 45.60 1,518,135
Apr 2, 2024 50.98 50.98 47.55 48.00 48.00 1,698,201
Apr 1, 2024 49.20 51.46 48.85 50.86 50.86 1,540,744
Mar 29, 2024 50.00 50.53 48.05 48.79 48.79 1,058,173
Mar 28, 2024 48.80 51.49 48.33 49.78 49.78 1,447,837
Mar 27, 2024 53.20 53.20 48.52 48.59 48.59 1,983,273
Mar 26, 2024 54.69 55.03 52.05 53.15 53.15 1,614,323
Mar 25, 2024 58.69 59.37 54.53 54.69 54.69 1,949,273
Mar 22, 2024 58.95 60.30 56.66 59.40 59.40 2,114,116
Mar 21, 2024 59.99 60.37 57.89 58.50 58.50 1,887,971
Mar 20, 2024 58.06 60.66 57.38 59.99 59.99 2,335,105
Mar 19, 2024 59.07 59.53 57.56 58.28 58.28 1,944,889
Mar 18, 2024 54.80 59.42 54.61 59.00 59.00 2,877,746
Mar 15, 2024 55.01 55.33 52.15 54.40 54.40 1,804,635
Mar 14, 2024 55.51 56.68 54.18 55.25 55.25 1,738,417
Mar 13, 2024 57.70 59.32 56.49 56.86 56.86 2,403,180
Mar 12, 2024 59.10 62.88 57.25 58.35 58.35 2,218,850
Mar 11, 2024 55.99 58.98 54.77 58.90 58.90 1,836,923
Mar 8, 2024 54.66 56.44 53.73 56.44 56.44 1,420,867
Mar 7, 2024 57.30 58.48 53.91 54.90 54.90 2,090,608
Mar 6, 2024 56.67 57.88 55.15 56.85 56.85 2,035,213
Mar 5, 2024 59.00 59.78 56.65 57.29 57.29 2,293,491
Mar 4, 2024 60.65 62.19 56.50 59.28 59.28 3,525,141
Mar 1, 2024 62.65 65.69 60.11 60.66 60.66 3,777,620
Feb 29, 2024 49.50 60.47 49.05 60.47 60.47 4,202,369
Feb 28, 2024 57.20 59.00 50.28 50.39 50.39 2,592,182
Feb 27, 2024 53.07 58.58 52.70 57.08 57.08 1,944,218
Feb 26, 2024 50.97 56.16 49.55 54.40 54.40 2,371,181
Feb 23, 2024 48.50 51.55 47.61 51.51 51.51 2,370,812
Feb 22, 2024 46.00 49.42 46.00 48.80 48.80 3,335,401
Feb 21, 2024 42.36 48.39 42.00 44.44 44.44 2,621,882
Feb 20, 2024 43.20 43.31 41.72 42.65 42.65 1,848,081
Feb 19, 2024 42.00 45.00 40.22 43.30 43.30 3,022,560
Feb 8, 2024 33.00 39.30 31.75 39.28 39.28 2,787,220
Feb 7, 2024 33.60 34.25 31.10 32.88 32.88 2,459,787
Feb 6, 2024 31.30 35.59 29.20 33.57 33.57 2,774,101
Feb 5, 2024 38.79 38.79 32.10 32.19 32.19 2,428,077
Feb 2, 2024 42.10 42.31 37.42 38.90 38.90 2,047,808
Feb 1, 2024 42.60 43.28 40.07 41.94 41.94 1,842,715
Jan 31, 2024 45.01 45.57 41.48 42.06 42.06 2,642,379
Jan 30, 2024 47.20 47.66 45.59 45.63 45.63 1,433,563
Jan 29, 2024 49.12 50.31 47.02 47.23 47.23 1,933,553
Jan 26, 2024 59.20 59.20 48.70 49.35 49.35 5,234,294
Jan 25, 2024 54.73 59.04 54.29 59.04 59.04 2,786,041
Jan 24, 2024 52.54 55.66 50.08 55.54 55.54 2,339,282
Jan 23, 2024 53.49 54.79 52.12 52.59 52.59 2,184,844
Jan 22, 2024 57.48 58.44 52.73 53.49 53.49 2,406,137
Jan 19, 2024 59.08 59.08 55.21 56.06 56.06 1,804,664
Jan 18, 2024 57.00 59.14 56.34 59.00 59.00 1,803,076
Jan 17, 2024 61.70 62.00 57.43 57.83 57.83 1,454,350
Jan 16, 2024 60.72 61.88 58.23 61.79 61.79 1,258,164
Jan 15, 2024 60.02 60.77 59.16 60.22 60.22 908,652
Jan 12, 2024 62.26 62.52 59.67 60.17 60.17 1,213,154
Jan 11, 2024 59.40 62.49 58.90 62.00 62.00 1,665,995
Jan 10, 2024 61.38 61.38 57.74 59.66 59.66 2,105,808
Jan 9, 2024 61.03 63.30 61.00 61.82 61.82 1,250,257
Jan 8, 2024 63.31 63.32 60.80 60.81 60.81 1,264,212
Jan 5, 2024 65.57 66.16 62.00 62.85 62.85 2,164,371
Jan 4, 2024 64.80 68.22 64.10 66.20 66.20 2,255,042
Jan 3, 2024 62.80 65.88 62.40 64.95 64.95 1,720,541
Jan 2, 2024 65.58 65.67 62.81 63.30 63.30 1,932,228
Dec 29, 2023 63.08 66.15 63.08 65.43 65.43 2,026,584
Dec 28, 2023 63.60 64.66 62.91 63.37 63.37 1,552,421
Dec 27, 2023 64.50 65.11 63.61 64.17 64.17 1,497,574
Dec 26, 2023 65.78 65.78 61.55 64.10 64.10 2,460,038
Dec 25, 2023 65.38 66.80 63.38 64.55 64.55 2,549,205
Dec 22, 2023 69.00 69.25 64.00 65.20 65.20 3,674,422
Dec 21, 2023 67.07 68.98 66.00 68.74 68.74 2,565,331
Dec 20, 2023 70.65 71.26 66.42 67.64 67.64 3,052,924
Dec 19, 2023 68.49 71.37 68.12 70.60 70.60 2,516,796
Dec 18, 2023 70.27 70.92 67.85 68.50 68.50 2,440,317
Dec 15, 2023 69.69 71.88 67.69 70.25 70.25 3,305,723
Dec 14, 2023 69.80 71.28 68.25 69.69 69.69 3,200,849
Dec 13, 2023 68.34 72.80 67.00 70.75 70.75 3,670,215
Dec 12, 2023 67.07 71.70 65.53 67.46 67.46 3,895,221
Dec 11, 2023 65.80 67.62 64.33 66.43 66.43 3,109,608
Dec 8, 2023 65.98 70.00 65.33 67.13 67.13 4,358,149
Dec 7, 2023 62.20 68.30 61.01 67.90 67.90 5,136,823
Dec 6, 2023 59.40 62.49 58.53 61.28 61.28 4,845,478
Dec 5, 2023 61.50 62.99 59.12 59.71 59.71 5,382,840
Dec 4, 2023 59.01 62.00 57.77 60.84 60.84 6,659,548
Dec 1, 2023 54.48 60.36 53.69 59.91 59.91 7,818,205
Nov 30, 2023 50.00 53.40 50.00 52.90 52.90 5,937,684
Nov 29, 2023 49.40 50.27 48.35 49.47 49.47 2,960,639
Nov 28, 2023 49.22 49.72 47.89 49.45 49.45 2,911,602
Nov 27, 2023 51.21 52.70 48.49 49.80 49.80 4,295,624
Nov 24, 2023 51.77 53.88 50.70 51.05 51.05 3,949,669
Nov 23, 2023 54.38 54.51 51.48 51.70 51.70 5,518,741
Nov 22, 2023 51.00 56.36 50.18 56.32 56.32 7,313,007
Nov 21, 2023 54.90 58.99 50.46 51.31 51.31 7,384,542
Nov 20, 2023 52.96 55.80 50.89 54.04 54.04 6,915,370
Nov 17, 2023 52.00 56.00 48.48 54.99 54.99 10,437,934
Nov 16, 2023 45.37 54.96 44.36 52.90 52.90 10,181,683
Nov 15, 2023 45.50 49.90 45.40 45.90 45.90 5,006,611
Nov 14, 2023 41.97 42.64 41.30 42.55 42.55 1,602,691
Nov 13, 2023 40.54 41.93 40.27 41.40 41.40 1,106,781
Nov 10, 2023 41.17 41.19 40.06 40.27 40.27 746,282
Nov 9, 2023 41.17 41.90 40.87 41.17 41.17 1,023,648
Nov 8, 2023 40.70 41.80 40.70 41.11 41.11 1,263,907
Nov 7, 2023 40.19 40.80 39.85 40.62 40.62 869,681
Nov 6, 2023 39.11 40.19 39.11 40.11 40.11 1,067,019
Nov 3, 2023 37.84 39.07 37.84 38.75 38.75 862,358
Nov 2, 2023 38.16 39.27 37.75 37.75 37.75 968,018
Nov 1, 2023 38.77 39.55 38.17 38.18 38.18 820,162
Oct 31, 2023 39.00 39.86 38.20 38.78 38.78 1,255,415
Oct 30, 2023 36.98 39.33 36.80 38.90 38.90 1,648,964
Oct 27, 2023 38.68 38.70 37.01 37.40 37.40 1,643,401
Oct 26, 2023 38.55 40.29 37.80 38.98 38.98 2,221,590
Oct 25, 2023 38.39 39.22 37.31 38.83 38.83 1,851,169
Oct 24, 2023 36.02 38.44 35.28 38.08 38.08 1,891,975
Oct 23, 2023 36.55 36.97 35.48 35.71 35.71 1,262,836
Oct 20, 2023 38.28 38.86 36.57 36.80 36.80 1,048,045
Oct 19, 2023 38.05 39.82 37.71 38.40 38.40 1,283,465
Oct 18, 2023 39.02 39.46 37.71 38.20 38.20 1,069,357
Oct 17, 2023 39.82 40.10 38.95 39.35 39.35 683,862
Oct 16, 2023 40.10 40.10 39.26 39.77 39.77 947,000
Oct 13, 2023 40.21 40.65 40.07 40.21 40.21 896,294
Oct 12, 2023 41.42 41.55 40.44 40.69 40.69 984,503
Oct 11, 2023 40.78 41.82 40.33 41.29 41.29 1,352,424
Oct 10, 2023 40.49 41.41 40.25 40.78 40.78 1,110,951
Oct 9, 2023 40.25 40.95 39.88 40.44 40.44 1,107,052
Sep 28, 2023 40.25 40.88 40.03 40.76 40.76 819,473
Sep 27, 2023 39.76 40.97 39.63 40.17 40.17 973,858
Sep 26, 2023 39.15 40.80 39.03 39.89 39.89 1,566,042
Sep 25, 2023 40.09 40.22 39.01 39.15 39.15 1,340,388
Sep 22, 2023 37.84 40.12 37.71 40.11 40.11 1,963,880
Sep 21, 2023 38.01 38.88 37.83 37.84 37.84 1,117,816
Sep 20, 2023 38.52 39.18 38.37 38.44 38.44 722,911
Sep 19, 2023 40.06 40.10 38.40 38.52 38.52 1,269,226
Sep 18, 2023 40.40 40.88 40.00 40.03 40.03 712,351
Sep 15, 2023 41.30 41.30 40.20 40.42 40.42 804,344
Sep 14, 2023 41.60 41.89 40.80 41.10 41.10 759,540
Sep 13, 2023 43.05 43.48 41.09 41.60 41.60 1,316,826
Sep 12, 2023 43.20 43.94 42.71 43.48 43.48 989,796
Sep 11, 2023 42.69 44.30 42.44 43.50 43.50 1,673,817
Sep 8, 2023 42.80 43.00 41.32 42.34 42.34 1,290,533
Sep 7, 2023 43.39 44.12 42.55 42.55 42.55 1,280,070
Sep 6, 2023 43.43 44.00 42.11 43.55 43.55 1,714,286
Sep 5, 2023 43.51 44.37 43.05 43.35 43.35 1,571,711
Sep 4, 2023 44.25 44.80 42.90 43.90 43.90 1,953,592
Sep 1, 2023 46.20 46.20 43.90 44.16 44.16 2,180,784
Aug 31, 2023 45.02 46.50 44.72 46.15 46.15 2,918,569
Aug 30, 2023 42.91 45.94 42.87 45.58 45.58 3,435,438
Aug 29, 2023 38.70 43.69 38.70 43.14 43.14 3,885,866
Aug 28, 2023 43.97 43.97 39.21 39.38 39.38 2,802,744
Aug 25, 2023 45.02 45.28 40.55 40.98 40.98 4,027,096
Aug 24, 2023 43.97 46.43 43.75 45.99 45.99 3,874,234
Aug 23, 2023 45.95 45.95 43.60 43.70 43.70 3,030,127
Aug 22, 2023 44.67 46.70 44.45 46.68 46.68 3,122,769
Aug 21, 2023 43.00 45.48 42.43 43.81 43.81 1,755,411
Aug 18, 2023 46.98 48.00 43.18 43.21 43.21 2,225,090
Aug 17, 2023 43.00 46.20 42.36 45.56 45.56 1,938,757
Aug 16, 2023 44.70 44.94 42.80 43.34 43.34 1,183,837
Aug 15, 2023 46.44 46.58 44.03 44.48 44.48 1,457,440
Aug 14, 2023 43.00 46.71 42.86 46.44 46.44 1,866,125
Aug 11, 2023 45.49 45.49 43.44 43.45 43.45 972,720
Aug 10, 2023 44.48 45.83 44.44 44.83 44.83 809,495
Aug 9, 2023 45.80 46.36 44.66 44.68 44.68 936,622
Aug 8, 2023 45.97 46.74 45.31 45.80 45.80 1,235,208
Aug 7, 2023 45.65 46.29 45.37 45.71 45.71 1,286,005
Aug 4, 2023 43.98 45.77 43.98 45.32 45.32 1,482,258
Aug 3, 2023 44.52 44.90 43.80 44.02 44.02 835,246
Aug 2, 2023 44.49 45.12 44.17 44.52 44.52 880,499
Aug 1, 2023 45.02 45.44 44.48 44.89 44.89 771,487
Jul 31, 2023 45.59 46.30 44.74 45.02 45.02 945,360
Jul 28, 2023 45.00 45.93 44.59 45.55 45.55 779,873
Jul 27, 2023 46.00 46.50 44.95 45.01 45.01 1,074,440
Jul 26, 2023 47.36 47.36 45.96 46.16 46.16 1,126,674
Jul 25, 2023 46.80 47.70 46.35 47.36 47.36 1,152,324
Jul 24, 2023 46.26 47.20 45.60 46.08 46.08 937,648
Jul 21, 2023 46.66 47.39 46.39 46.69 46.69 1,153,642
Jul 20, 2023 48.20 48.60 46.86 46.88 46.88 1,293,244
Jul 19, 2023 48.93 49.53 48.33 48.57 48.57 1,072,010
Jul 18, 2023 49.87 49.96 48.50 48.63 48.63 1,475,223
Jul 17, 2023 49.15 50.10 48.82 49.81 49.81 2,042,246
Jul 14, 2023 47.99 50.25 47.99 49.25 49.25 3,252,952
Jul 13, 2023 47.20 48.20 46.66 47.96 47.96 1,813,174
Jul 12, 2023 48.40 48.42 47.10 47.19 47.19 1,288,441
Jul 11, 2023 48.07 48.80 47.82 48.40 48.40 1,107,099
Jul 10, 2023 48.83 49.00 47.93 48.39 48.39 1,214,216
Jul 7, 2023 49.18 49.43 47.63 48.91 48.91 1,978,938
Jul 6, 2023 49.81 50.64 49.12 49.80 49.80 1,899,727
Jul 5, 2023 50.98 51.36 49.52 49.70 49.70 2,944,895
Jul 4, 2023 51.07 51.33 50.37 50.71 50.71 2,206,201
Jul 3, 2023 51.58 52.00 49.50 51.01 51.01 2,837,532
Jun 30, 2023 51.80 51.98 50.30 51.36 51.36 2,515,373
Jun 29, 2023 52.26 52.53 50.35 52.11 52.11 2,953,364
Jun 28, 2023 55.68 55.68 50.96 52.19 52.19 2,904,900
Jun 27, 2023 55.73 56.88 54.00 55.38 55.38 3,189,853
Jun 26, 2023 59.90 60.00 54.80 55.01 55.01 2,877,364
Jun 21, 2023 61.71 63.28 59.29 59.82 59.82 3,298,548
Jun 20, 2023 67.70 67.70 62.49 62.98 62.98 6,523,701
Jun 19, 2023 70.24 71.70 66.02 68.30 68.30 7,922,638
Jun 16, 2023 66.00 70.06 63.23 70.06 70.06 5,771,254
Jun 15, 2023 71.14 74.89 64.83 65.27 65.27 8,240,643
Jun 14, 2023 72.36 73.03 69.80 71.01 71.01 5,610,639
Jun 13, 2023 69.60 74.00 66.80 72.39 72.39 7,269,166
Jun 12, 2023 0.44 Dividend
Jun 12, 2023 69.20 72.57 66.20 69.32 69.32 7,565,413
Jun 9, 2023 62.26 72.00 62.26 70.20 69.76 7,671,380
Jun 8, 2023 62.20 65.00 60.38 62.13 61.74 6,767,756
Jun 7, 2023 57.30 62.79 57.30 61.84 61.45 9,097,476
Jun 6, 2023 50.50 60.60 49.60 57.01 56.65 9,077,525
Jun 5, 2023 49.09 50.77 48.78 50.61 50.29 2,425,477
Jun 2, 2023 49.61 50.08 48.84 49.20 48.89 2,007,842
Jun 1, 2023 47.91 50.12 47.73 49.68 49.37 3,067,336
May 31, 2023 47.60 48.80 47.20 48.51 48.20 2,490,783
May 30, 2023 45.98 47.14 45.28 47.12 46.82 1,653,256
May 29, 2023 46.78 47.25 45.70 46.10 45.81 1,563,144
May 26, 2023 45.77 46.92 45.47 46.78 46.48 1,426,056
May 25, 2023 46.59 47.60 44.88 45.77 45.48 1,919,864
May 24, 2023 46.90 47.29 45.60 46.68 46.39 1,587,907
May 23, 2023 48.50 48.71 46.70 46.87 46.57 2,088,843
May 22, 2023 47.01 48.97 46.50 48.49 48.18 2,793,771
May 19, 2023 46.45 47.89 45.95 46.93 46.63 2,248,623
May 18, 2023 45.48 47.11 45.01 46.70 46.41 1,884,930
May 17, 2023 44.03 45.67 44.00 45.51 45.22 1,106,247
May 16, 2023 46.55 46.55 44.43 44.58 44.30 1,533,553
May 15, 2023 46.30 46.62 44.93 46.51 46.22 1,463,774
May 12, 2023 45.75 47.20 45.75 45.81 45.52 1,838,444
May 11, 2023 47.78 48.66 45.91 46.18 45.89 2,435,743
May 10, 2023 46.00 48.21 46.00 47.11 46.81 2,591,999
May 9, 2023 47.96 49.30 46.62 46.81 46.51 2,726,155
May 8, 2023 47.00 47.99 45.61 47.69 47.39 2,692,920
May 5, 2023 46.13 49.50 45.70 47.73 47.43 3,649,914
May 4, 2023 47.34 47.79 44.20 45.51 45.22 2,276,120
Apr 28, 2023 45.69 48.08 45.65 47.34 47.04 2,190,439
Apr 27, 2023 46.31 47.68 44.72 45.59 45.30 2,128,849
Apr 26, 2023 48.26 49.10 45.50 46.26 45.97 2,382,565