Skip to main content
UCloud Technology Co., Ltd. (SHA:688158)
China flag China · Delayed Price · Currency is CNY
45.38
+7.56 (19.99%)
At close: Mar 9, 2026

UCloud Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202641.6645.3841.0545.3845.3819.99%70,610,560
Mar 6, 202635.7537.9835.6237.8237.824.50%41,564,220
Mar 5, 202636.2836.9435.2636.1936.193.16%38,391,460
Mar 4, 202633.9935.8833.9935.0835.080.23%30,188,170
Mar 3, 202638.6839.0034.7135.0035.00-9.04%52,591,510
Mar 2, 202638.7040.3038.4038.4838.48-4.68%49,539,850
Feb 27, 202638.2242.4838.2240.3740.374.05%75,327,113
Feb 26, 202639.0640.1538.7038.8038.80-0.77%57,518,700
Feb 25, 202640.9941.1338.5839.1039.10-4.80%51,683,194
Feb 24, 202642.6343.0039.8941.0741.07-3.09%56,064,600
Feb 13, 202644.8845.8041.8842.3842.38-5.93%97,391,754
Feb 12, 202643.2045.0540.4745.0545.0520.01%104,318,700
Feb 11, 202635.4939.0035.4937.5437.545.12%63,104,120
Feb 10, 202635.4236.5635.1835.7135.710.82%44,796,420
Feb 9, 202635.7035.8434.4435.4235.422.97%39,713,995
Feb 6, 202633.9635.5333.1534.4034.400.35%37,532,706
Feb 5, 202633.8835.0033.8034.2834.28-1.07%31,348,520
Feb 4, 202637.5237.8034.0334.6534.65-9.79%56,083,090
Feb 3, 202636.5939.2935.8338.4138.417.08%52,217,890
Feb 2, 202637.5238.7735.8335.8735.87-4.40%47,416,490
Jan 30, 202638.8339.7637.2037.5237.52-5.70%64,862,950
Jan 29, 202640.0043.3038.1839.7939.79-0.77%81,986,140
Jan 28, 202643.0044.9840.1040.1040.102.06%108,984,300
Jan 27, 202637.0039.5036.5839.2939.290.41%101,015,673
Jan 26, 202636.5039.1334.5839.1339.1319.99%123,315,500
Jan 23, 202630.7533.3330.0132.6132.613.99%68,953,330
Jan 22, 202628.0531.9828.0531.3631.3612.89%64,155,570
Jan 21, 202627.2128.2027.0527.7827.781.35%20,790,140
Jan 20, 202628.6428.7927.1127.4127.41-2.39%25,016,200
Jan 19, 202628.7028.7328.0628.0828.08-2.16%20,318,210
Jan 16, 202629.4229.6528.2928.7028.70-1.61%29,045,280
Jan 15, 202630.3930.8728.8629.1729.17-4.95%37,208,360
Jan 14, 202630.1131.9830.1130.6930.691.99%54,133,660
Jan 13, 202633.1033.5029.9530.0930.09-7.67%59,978,150
Jan 12, 202630.9033.3230.9032.5932.598.27%63,626,220
Jan 9, 202629.8330.8729.4330.1030.102.24%52,994,480
Jan 8, 202629.5529.9429.1029.4429.44-0.37%35,992,700
Jan 7, 202630.1430.6429.4029.5529.55-2.25%38,655,590
Jan 6, 202630.7231.1529.5130.2330.23-1.60%51,227,615
Jan 5, 202628.9031.4928.7330.7230.729.36%73,456,880
Dec 31, 202528.2528.9027.8128.0928.090.25%32,408,880
Dec 30, 202529.0029.1527.8828.0228.02-2.71%38,551,670
Dec 29, 202528.9929.5528.3028.8028.80-3.06%58,881,612
Dec 26, 202524.8529.7124.7429.7129.7119.99%99,865,390
Dec 25, 202524.6024.9224.5124.7624.760.08%11,406,520
Dec 24, 202524.7024.8324.4424.7424.740.24%14,086,610
Dec 23, 202525.3325.4524.4424.6824.68-2.53%17,745,680
Dec 22, 202526.3026.3025.3125.3225.32-2.31%19,711,940
Dec 19, 202525.6226.7825.6025.9225.921.61%28,902,970
Dec 18, 202524.0826.2624.0625.5125.514.76%34,376,270
Dec 17, 202523.9124.4723.4424.3524.351.88%13,592,640
Dec 16, 202524.6824.6823.6623.9023.90-3.16%11,814,040
Dec 15, 202524.2124.8724.0624.6824.680.82%15,189,211
Dec 12, 202523.5024.5623.4124.4824.484.04%19,540,370
Dec 11, 202524.1824.2923.4923.5323.53-2.65%9,155,555
Dec 10, 202524.2524.3323.9024.1724.17-0.86%8,780,804
Dec 9, 202524.3025.0724.2424.3824.380.58%12,526,700
Dec 8, 202523.9124.4523.9124.2424.240.79%10,308,830
Dec 5, 202523.8024.0523.3824.0524.051.22%8,596,188
Dec 4, 202523.6524.0323.2423.7623.76-0.04%9,570,793
Dec 3, 202524.4024.6523.6523.7723.77-2.70%11,637,620
Dec 2, 202524.9225.1824.4024.4324.43-0.41%15,676,050
Dec 1, 202524.0324.6323.3324.5324.531.53%17,627,600
Nov 28, 202524.8625.6723.9124.1624.162.07%25,363,780
Nov 27, 202523.6024.0123.5223.6723.67-8,042,274
Nov 26, 202523.6024.3223.5623.6723.67-0.63%9,459,818
Nov 25, 202523.6024.2323.6023.8223.820.93%12,865,980
Nov 24, 202522.8323.7922.3123.6023.603.46%15,223,460
Nov 21, 202523.0723.6622.4422.8122.81-2.65%12,834,174
Nov 20, 202523.3424.1322.7723.4323.431.25%13,480,950
Nov 19, 202523.9023.9023.1123.1423.14-2.69%8,629,244
Nov 18, 202523.6624.1423.4823.7823.780.21%10,428,750
Nov 17, 202523.1723.8123.0623.7323.733.13%12,088,480
Nov 14, 202523.3923.8423.0023.0123.01-2.04%10,120,600
Nov 13, 202523.1223.5722.9623.4923.491.51%9,161,222
Nov 12, 202523.7023.7123.0023.1423.14-3.06%11,105,820
Nov 11, 202523.7624.6023.6823.8723.870.55%11,803,180
Nov 10, 202523.9324.2523.5723.7423.74-0.96%9,717,931
Nov 7, 202524.2324.2523.8323.9723.97-1.68%9,712,630
Nov 6, 202524.3524.5024.0324.3824.380.08%8,418,300
Nov 5, 202524.4124.8823.9624.3624.36-2.01%11,429,250
Nov 4, 202525.3625.3624.6824.8624.86-2.43%11,380,130
Nov 3, 202525.3625.5224.9425.4825.480.95%16,845,480
Oct 31, 202524.7825.7424.7025.2425.243.10%24,952,680
Oct 30, 202524.1524.8523.9624.4824.480.53%15,607,610
Oct 29, 202524.3824.5624.0424.3524.35-0.16%11,064,570
Oct 28, 202524.4724.7524.2624.3924.39-0.85%10,529,680
Oct 27, 202524.7325.0124.3524.6024.600.78%13,301,820
Oct 24, 202524.1624.5624.1224.4124.411.33%11,457,730
Oct 23, 202523.9024.1023.3924.0924.090.21%9,975,794
Oct 22, 202524.2224.3723.9224.0424.04-1.64%10,241,080
Oct 21, 202524.3024.4524.0724.4424.440.66%13,602,430
Oct 20, 202524.5025.3024.2024.2824.284.16%24,557,500
Oct 17, 202524.5024.7123.3023.3123.31-4.82%13,551,780
Oct 16, 202524.2524.8724.1824.4924.490.66%15,236,800
Oct 15, 202524.0024.3323.4824.3324.331.50%12,558,940
Oct 14, 202524.9825.3023.8623.9723.97-3.50%18,952,330
Oct 13, 202524.0325.0523.8724.8424.84-0.92%18,322,920
Oct 10, 202526.4526.4624.9625.0725.07-5.79%24,997,700
Oct 9, 202527.0127.1826.5526.6126.61-1.59%27,112,760