Skip to main content
UCAP Cloud Information Technology Co.,Ltd. (SHA:688228)
China flag China · Delayed Price · Currency is CNY
104.53
+4.81 (4.82%)
Apr 29, 2026, 3:00 PM CST

SHA:688228 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202699.55107.9299.50104.53104.534.82%3,209,998
Apr 28, 2026106.00106.0099.1699.7299.72-4.87%1,961,107
Apr 27, 2026103.70106.72102.18104.83104.832.02%2,057,048
Apr 24, 2026100.83104.20100.00102.75102.75-2.29%2,167,873
Apr 23, 2026108.90109.61103.80105.16105.16-3.18%2,158,627
Apr 22, 2026107.88108.86105.59108.61108.610.56%1,776,782
Apr 21, 2026109.45109.59105.78108.00108.00-1.61%1,479,177
Apr 20, 2026109.68111.33109.11109.77109.77-0.13%1,774,929
Apr 17, 2026110.90111.60108.30109.91109.91-0.91%2,188,004
Apr 16, 2026106.90111.88106.90110.92110.924.07%2,668,016
Apr 15, 2026110.18110.18106.02106.58106.58-2.66%1,580,086
Apr 14, 2026108.82109.99108.00109.49109.491.41%1,778,148
Apr 13, 2026105.99109.08105.60107.97107.970.55%1,390,682
Apr 10, 2026107.81109.60107.08107.38107.38-0.12%1,622,364
Apr 9, 2026110.04110.89105.72107.51107.51-2.29%2,095,455
Apr 8, 2026103.20110.47103.20110.03110.039.81%3,127,620
Apr 7, 202699.80101.9899.30100.20100.200.45%1,333,146
Apr 3, 2026102.45102.4598.5699.7599.75-1.92%1,287,316
Apr 2, 2026105.18105.18101.05101.70101.70-4.22%1,765,220
Apr 1, 2026105.20106.53104.74106.18106.183.59%1,739,329
Mar 31, 2026105.15106.18101.80102.50102.50-2.91%1,841,172
Mar 30, 2026104.97106.49103.57105.57105.57-0.46%1,786,127
Mar 27, 2026104.00107.21102.83106.06106.060.19%1,922,106
Mar 26, 2026110.55111.00104.99105.86105.86-4.79%1,745,947
Mar 25, 2026107.45112.37107.45111.18111.185.50%2,104,653
Mar 24, 2026103.00105.44101.53105.38105.384.02%1,852,926
Mar 23, 2026106.90108.10100.50101.31101.31-5.87%2,100,944
Mar 20, 2026113.80114.38107.50107.63107.63-4.25%1,859,973
Mar 19, 2026114.01114.90112.00112.41112.41-3.32%1,745,276
Mar 18, 2026113.10116.29112.59116.27116.272.93%1,753,506
Mar 17, 2026117.56117.88112.80112.96112.96-3.91%1,436,953
Mar 16, 2026115.97118.18114.30117.56117.561.63%1,851,337
Mar 13, 2026117.11118.20114.83115.68115.68-1.51%2,366,505
Mar 12, 2026120.48122.21115.97117.45117.45-2.60%2,107,189
Mar 11, 2026122.00122.90120.14120.59120.59-1.11%2,052,162
Mar 10, 2026121.15123.00119.73121.94121.941.53%2,388,354
Mar 9, 2026116.00120.49113.88120.10120.102.00%2,649,287
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