Skip to main content
CloudWalk Technology Co., Ltd. (SHA:688327)
China flag China · Delayed Price · Currency is CNY
14.76
+0.21 (1.44%)
Mar 6, 2026, 4:00 PM EST

CloudWalk Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.4714.8314.4514.7614.761.44%18,433,806
Mar 5, 202614.8815.0014.4514.5514.550.97%26,650,110
Mar 4, 202614.3014.8014.2314.4114.41-1.64%31,831,160
Mar 3, 202615.9916.0914.5814.6514.65-8.38%55,654,885
Mar 2, 202616.4916.6615.9015.9915.99-5.27%53,572,030
Feb 27, 202615.7017.2515.6516.8816.887.11%71,210,977
Feb 26, 202615.9216.0315.7215.7615.76-0.51%23,920,361
Feb 25, 202616.2016.2515.7815.8415.84-1.74%27,869,320
Feb 24, 202616.6516.6615.8616.1216.12-0.92%32,684,450
Feb 13, 202616.2516.6616.2316.2716.27-0.79%31,411,632
Feb 12, 202616.0616.5715.9616.4016.403.40%36,013,345
Feb 11, 202615.9816.2615.8015.8615.86-0.88%24,380,180
Feb 10, 202615.7316.2515.4816.0016.003.03%36,091,950
Feb 9, 202615.0515.7415.0115.5315.535.36%30,164,792
Feb 6, 202614.9115.0914.6214.7414.74-1.67%20,980,530
Feb 5, 202615.1715.2914.9214.9914.99-2.85%25,127,851
Feb 4, 202615.7415.9015.2015.4315.43-3.14%32,553,756
Feb 3, 202615.4915.9615.3515.9315.934.12%31,188,790
Feb 2, 202615.7916.0215.2815.3015.30-3.10%30,376,930
Jan 30, 202616.2616.3015.7115.7915.79-3.84%43,043,070
Jan 29, 202616.0317.1415.7016.4216.420.86%66,535,947
Jan 28, 202616.3216.8916.2616.2816.28-1.39%43,228,530
Jan 27, 202616.4416.6815.9616.5116.510.86%42,445,650
Jan 26, 202616.6516.8715.9316.3716.37-0.61%52,083,280
Jan 23, 202616.3716.6516.1916.4716.470.98%35,090,600
Jan 22, 202616.2516.5516.0016.3116.311.12%34,776,193
Jan 21, 202615.9316.4915.8316.1316.130.19%30,338,050
Jan 20, 202616.6916.8815.8916.1016.10-2.54%37,493,960
Jan 19, 202616.8616.9616.4716.5216.52-2.88%34,540,460
Jan 16, 202617.5317.6216.6017.0117.01-2.91%55,462,140
Jan 15, 202617.6818.1117.3017.5217.52-2.61%63,083,580
Jan 14, 202616.9719.1716.9617.9917.997.15%121,317,400
Jan 13, 202617.6017.7716.7016.7916.79-5.51%78,334,470
Jan 12, 202616.7017.8016.4217.7717.779.02%98,240,960
Jan 9, 202615.1916.3415.1116.3016.307.24%64,909,005
Jan 8, 202615.2515.4815.0515.2015.201.47%33,264,782
Jan 7, 202615.0515.1914.8214.9814.98-0.99%25,970,960
Jan 6, 202614.9215.1514.8115.1315.131.07%31,670,460
Jan 5, 202614.5015.0514.4314.9714.974.18%35,837,710
Dec 31, 202514.1414.5814.0314.3714.372.42%27,760,650
Dec 30, 202514.0514.3314.0214.0314.03-0.71%15,763,640
Dec 29, 202514.1514.3514.1114.1314.13-0.42%16,839,840
Dec 26, 202514.0114.5313.9414.1914.191.21%27,216,690
Dec 25, 202514.0114.0713.8614.0214.020.14%17,135,650
Dec 24, 202513.8114.0613.7914.0014.001.01%14,484,350
Dec 23, 202513.9614.0313.7813.8613.86-1.07%14,535,630
Dec 22, 202514.0514.1413.9514.0114.010.14%13,858,450
Dec 19, 202514.1814.2613.9413.9913.99-0.71%18,631,647
Dec 18, 202514.3114.4214.0514.0914.09-2.15%16,963,674
Dec 17, 202514.2414.5513.9414.4014.401.19%18,210,110
Dec 16, 202514.5914.6814.2314.2314.23-2.20%17,291,560
Dec 15, 202514.8914.8914.5214.5514.55-1.49%19,323,800
Dec 12, 202513.7814.8513.7814.7714.776.87%42,633,499
Dec 11, 202514.1514.2313.8213.8213.82-2.33%15,026,250
Dec 10, 202514.0314.1613.8514.1514.151.00%13,292,560
Dec 9, 202514.2414.4013.9914.0114.01-1.62%13,420,020
Dec 8, 202514.2114.4014.2014.2414.240.07%14,223,380
Dec 5, 202514.0014.2713.9714.2314.231.43%16,488,250
Dec 4, 202513.9114.0813.6614.0314.030.79%16,173,078
Dec 3, 202514.4314.5513.8313.9213.92-3.80%25,437,610
Dec 2, 202514.7714.8014.4214.4714.47-1.70%14,547,610
Dec 1, 202514.8514.8914.6114.7214.72-1.47%19,891,980
Nov 28, 202514.7615.0314.6914.9414.940.88%19,451,400
Nov 27, 202515.0215.1514.8114.8114.81-2.05%21,839,730
Nov 26, 202515.1015.4915.0715.1215.12-1.18%26,436,870
Nov 25, 202515.1215.5815.1115.3015.300.86%39,383,609
Nov 24, 202514.6015.2614.1515.1715.174.98%41,513,740
Nov 21, 202514.4314.9714.2614.4514.45-1.57%27,862,660
Nov 20, 202514.9715.0214.5514.6814.68-0.94%17,578,650
Nov 19, 202515.1215.1514.6614.8214.82-1.98%20,770,260
Nov 18, 202514.7215.3814.5115.1215.122.72%33,067,130
Nov 17, 202514.2814.7814.2514.7214.723.01%19,924,260
Nov 14, 202514.5014.6014.2914.2914.29-2.99%15,899,470
Nov 13, 202514.5114.7614.3514.7314.731.52%14,662,150
Nov 12, 202514.7914.7914.3414.5114.51-1.89%20,531,000
Nov 11, 202514.9915.1414.7514.7914.79-1.14%16,459,380
Nov 10, 202515.0515.3014.8514.9614.96-0.60%21,467,920
Nov 7, 202515.3015.3415.0215.0515.05-2.34%18,625,500
Nov 6, 202515.3815.4915.2015.4115.410.20%16,546,940
Nov 5, 202515.5315.7315.1715.3815.38-2.23%23,425,020
Nov 4, 202515.8815.9515.5615.7315.73-2.30%24,680,890
Nov 3, 202516.0116.3915.7616.1016.101.32%27,918,150
Oct 31, 202515.1616.1515.1615.8915.893.86%38,853,390
Oct 30, 202515.3915.7315.0415.3015.30-0.52%30,425,830
Oct 29, 202515.2915.4815.1515.3815.380.52%18,688,380
Oct 28, 202515.2415.4915.1615.3015.300.26%19,143,880
Oct 27, 202515.3515.4515.0515.2615.260.53%21,754,770
Oct 24, 202515.0715.3115.0415.1815.181.20%19,474,730
Oct 23, 202514.7715.0314.5115.0015.001.28%15,852,330
Oct 22, 202515.0615.1314.7714.8114.81-1.46%14,718,400
Oct 21, 202514.9915.1314.8115.0315.030.60%16,094,580
Oct 20, 202514.8815.1614.7714.9414.942.26%21,418,930
Oct 17, 202515.2315.3814.5214.6114.61-3.44%27,792,070
Oct 16, 202515.5515.5514.9315.1315.13-2.76%28,153,050
Oct 15, 202515.3715.6915.2815.5615.560.78%26,320,830
Oct 14, 202516.3716.5215.3015.4415.44-5.16%40,772,390
Oct 13, 202515.7916.4715.7516.2816.28-1.33%31,754,510
Oct 10, 202517.3017.4016.4116.5016.50-5.82%49,802,840
Oct 9, 202517.4417.9117.3617.5217.521.15%47,312,550
Sep 30, 202517.1517.6517.1417.3217.322.24%37,167,290