Skip to main content
UCAP Cloud Information Technology Co.,Ltd. (SHA:688228)
China flag China · Delayed Price · Currency is CNY
120.10
+2.36 (2.00%)
Mar 9, 2026, 3:00 PM CST

SHA:688228 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026116.80118.90116.25117.74117.740.62%2,048,878
Mar 5, 2026120.33121.43116.20117.02117.02-0.94%3,085,075
Mar 4, 2026118.36120.88116.44118.13118.130.02%2,651,970
Mar 3, 2026127.00128.07117.77118.11118.11-6.63%3,272,001
Mar 2, 2026127.00129.75123.00126.49126.49-1.19%3,913,459
Feb 27, 2026129.04131.88126.51128.01128.01-1.95%3,608,309
Feb 26, 2026123.22131.93121.88130.56130.565.95%7,097,945
Feb 25, 2026126.08134.00118.25123.23123.23-14.78%8,554,723
Feb 24, 2026150.98152.66143.31144.60144.60-3.60%3,772,826
Feb 13, 2026154.60156.40149.58150.00150.00-2.79%2,892,511
Feb 12, 2026158.00158.99153.48154.30154.30-1.17%2,256,507
Feb 11, 2026165.61166.58154.92156.13156.13-5.90%4,180,835
Feb 10, 2026170.65171.38165.40165.92165.92-2.83%1,756,643
Feb 9, 2026169.00172.71164.56170.76170.763.81%2,360,106
Feb 6, 2026169.94171.88163.00164.50164.50-4.17%2,542,365
Feb 5, 2026170.00174.24168.00171.65171.65-1.34%1,752,197
Feb 4, 2026182.00182.88170.48173.99173.99-12.57%4,300,053
Feb 3, 2026200.00204.68163.84199.00199.001.61%7,246,510
Feb 2, 2026236.03236.80195.84195.84195.84-20.00%4,071,996
Jan 30, 2026258.39258.97244.80244.80244.80-5.26%1,780,926
Jan 29, 2026261.17275.00258.02258.39258.39-3.24%1,507,780
Jan 28, 2026269.70277.00255.00267.05267.05-0.33%2,258,008
Jan 27, 2026240.90279.81229.00267.94267.9411.23%3,316,198
Jan 26, 2026252.00252.75236.88240.88240.88-6.72%2,504,918
Jan 23, 2026246.00261.07235.55258.22258.225.33%2,967,406
Jan 22, 2026250.02256.30239.00245.15245.15-0.15%2,286,976
Jan 21, 2026235.11253.05231.24245.53245.532.47%2,605,234
Jan 20, 2026232.10245.33232.10239.61239.611.02%2,818,586
Jan 19, 2026229.00245.00221.60237.19237.193.63%3,051,388
Jan 16, 2026212.00237.88210.46228.88228.888.76%3,804,181
Jan 15, 2026206.79214.45205.18210.45210.45-1.51%1,906,339
Jan 14, 2026214.88231.66212.00213.68213.680.55%3,467,860
Jan 13, 2026225.80225.80211.74212.51212.51-3.34%2,152,554
Jan 12, 2026213.00224.85209.40219.85219.855.00%3,140,182
Jan 9, 2026212.06214.15205.80209.39209.39-2.15%2,885,869
Jan 8, 2026224.49227.00212.10213.98213.98-7.25%3,506,953
Jan 7, 2026255.15255.54227.15230.70230.700.07%3,489,913
Jan 6, 2026220.22238.56219.60230.54230.543.92%3,178,512
Jan 5, 2026198.00226.32196.02221.84221.8413.99%4,023,441
Dec 31, 2025206.00208.00194.17194.61194.61-4.83%1,770,257
Dec 30, 2025210.95218.00202.20204.49204.49-4.39%2,042,659
Dec 29, 2025207.89224.80207.89213.88213.881.33%2,238,134
Dec 26, 2025206.66220.00206.66211.08211.08-0.81%1,770,264
Dec 25, 2025215.21226.77203.00212.80212.80-2.12%2,290,370
Dec 24, 2025210.00226.00210.00217.41217.413.05%2,326,020
Dec 23, 2025211.54215.88207.51210.97210.97-0.27%1,536,333
Dec 22, 2025221.00228.00209.00211.54211.54-3.87%2,932,905
Dec 19, 2025225.88230.76215.00220.06220.06-1.85%2,251,470
Dec 18, 2025233.80239.35223.85224.21224.210.45%3,191,344
Dec 17, 2025186.69223.20185.01223.20223.2020.00%3,575,241
Dec 16, 2025199.65202.65185.28186.00186.00-8.15%1,926,445
Dec 15, 2025200.99217.69195.15202.50202.50-1.80%2,506,068
Dec 12, 2025195.00209.99183.90206.21206.217.74%3,495,798
Dec 11, 2025196.84198.66188.00191.40191.402.41%2,200,440
Dec 10, 2025190.00190.00181.50186.90186.90-2.61%1,732,626
Dec 9, 2025190.80194.60185.24191.90191.90-0.20%2,374,244
Dec 8, 2025168.36199.00167.00192.28192.2813.11%4,610,696
Dec 5, 2025166.91172.50162.02170.00170.001.80%1,754,422
Dec 4, 2025172.68173.50165.15167.00167.00-3.29%1,624,866
Dec 3, 2025166.20172.72163.40172.68172.682.78%1,822,222
Dec 2, 2025171.59175.17166.18168.01168.01-2.59%2,076,666
Dec 1, 2025160.02173.28160.02172.48172.486.86%3,450,994
Nov 28, 2025160.43165.38156.03161.40161.401.19%1,833,184
Nov 27, 2025162.22165.00158.39159.50159.50-3.33%1,730,951
Nov 26, 2025162.00167.04159.11165.00165.001.91%2,579,918
Nov 25, 2025160.00163.58156.00161.91161.914.12%3,056,882
Nov 24, 2025143.76157.69142.10155.50155.508.17%3,089,063
Nov 21, 2025148.10150.62143.04143.76143.76-5.42%1,866,501
Nov 20, 2025153.02156.00150.34152.00152.00-0.58%1,148,201
Nov 19, 2025154.86156.02151.35152.88152.88-1.71%1,285,482
Nov 18, 2025155.00159.98153.05155.54155.541.21%1,740,785
Nov 17, 2025153.21157.77152.27153.68153.68-1.04%1,713,812
Nov 14, 2025156.00158.77153.37155.30155.30-5.31%2,582,237
Nov 13, 2025161.84169.80160.21164.01164.011.12%2,198,636
Nov 12, 2025159.50164.46158.00162.20162.20-1.28%1,875,857
Nov 11, 2025167.24171.50163.05164.30164.30-2.49%1,815,200
Nov 10, 2025176.90178.00162.98168.50168.50-0.64%2,348,959
Nov 7, 2025170.00174.99166.79169.58169.58-2.81%2,897,839
Nov 6, 2025168.96175.00165.00174.48174.485.82%3,145,442
Nov 5, 2025160.32166.00160.01164.88164.88-1.42%2,143,943
Nov 4, 2025180.50180.50164.00167.25167.25-7.09%4,110,855
Nov 3, 2025183.00185.20174.28180.01180.01-1.41%2,809,508
Oct 31, 2025179.36188.65177.77182.58182.58-1.15%2,344,652
Oct 30, 2025194.00198.19184.00184.71184.71-3.80%3,426,842
Oct 29, 2025189.94200.88188.08192.00192.000.23%3,780,837
Oct 28, 2025198.00201.00188.00191.55191.55-6.54%4,898,991
Oct 27, 2025204.50208.00197.12204.95204.952.47%5,061,648
Oct 24, 2025182.85201.95181.90200.00200.0013.96%5,898,587
Oct 23, 2025179.35179.98168.50175.50175.50-2.60%3,320,262
Oct 22, 2025183.75185.78177.66180.18180.18-3.65%3,459,270
Oct 21, 2025180.00191.84180.00187.00187.003.72%3,669,069
Oct 20, 2025190.00190.00176.00180.29180.29-2.23%3,521,764
Oct 17, 2025207.00207.88181.20184.40184.40-12.61%5,118,304
Oct 16, 2025188.00220.00185.08211.00211.0011.76%6,115,413
Oct 15, 2025191.80197.97177.00188.80188.80-1.67%5,840,224
Oct 14, 2025241.00260.00185.44192.00192.00-17.17%8,112,401
Oct 13, 2025219.00232.00215.00231.80231.803.14%3,211,931
Oct 10, 2025213.08224.75202.10224.75224.754.52%3,118,957
Oct 9, 2025211.15225.00211.00215.04215.044.90%4,001,899
Sep 30, 2025205.00218.88201.30205.00205.005.18%4,455,018