Skip to main content
CloudWalk Technology Co., Ltd. (SHA:688327)
China flag China · Delayed Price · Currency is CNY
13.84
+0.22 (1.62%)
At close: Apr 29, 2026

CloudWalk Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.6014.0313.6013.8413.841.62%27,367,437
Apr 28, 202613.4013.7613.3213.6213.620.74%29,480,128
Apr 27, 202613.4213.5713.0413.5213.520.52%23,609,870
Apr 24, 202613.1813.7512.8613.4513.450.90%34,114,496
Apr 23, 202613.1913.6013.1913.3313.331.06%28,114,507
Apr 22, 202612.9213.2412.8513.1913.192.01%18,041,749
Apr 21, 202613.2513.2512.8312.9312.93-2.49%18,092,450
Apr 20, 202613.2813.4413.2013.2613.26-18,206,010
Apr 17, 202613.3513.4013.1113.2613.26-1.41%19,103,637
Apr 16, 202613.0013.5412.9813.4513.453.94%28,269,370
Apr 15, 202613.2013.2912.8612.9412.94-1.37%19,552,826
Apr 14, 202613.1913.2912.9213.1213.121.78%17,257,009
Apr 13, 202612.7413.0612.6712.8912.89-0.15%14,348,090
Apr 10, 202613.0513.2112.9112.9112.910.47%18,162,710
Apr 9, 202613.1313.2012.8312.8512.85-4.10%22,592,180
Apr 8, 202612.6513.4512.6113.4013.409.12%31,686,540
Apr 7, 202612.4012.5412.1712.2812.28-0.57%12,680,497
Apr 3, 202612.6812.7612.3412.3512.35-1.75%13,915,894
Apr 2, 202612.9012.9712.4712.5712.57-3.46%17,474,120
Apr 1, 202612.9013.0812.8113.0213.023.25%18,182,156
Mar 31, 202612.7613.0512.5612.6112.61-1.33%15,366,480
Mar 30, 202612.5312.8412.2612.7812.78-0.23%17,365,350
Mar 27, 202612.5012.9212.5012.8112.810.63%15,726,205
Mar 26, 202613.2513.3112.6712.7312.73-4.36%21,624,700
Mar 25, 202613.2013.6013.1913.3113.311.22%18,131,390
Mar 24, 202613.2213.2912.7913.1513.151.62%20,547,300
Mar 23, 202613.4113.7212.7512.9412.94-6.91%31,732,470
Mar 20, 202614.5014.6313.8513.9013.90-4.14%30,512,180
Mar 19, 202614.6014.7214.3614.5014.50-2.55%22,654,960
Mar 18, 202614.3514.9514.2114.8814.884.86%33,417,760
Mar 17, 202614.5914.7714.1614.1914.19-2.74%21,458,250
Mar 16, 202614.4114.6114.1814.5914.591.04%20,892,810
Mar 13, 202615.0115.0114.3514.4414.44-4.56%30,670,185
Mar 12, 202615.4015.6515.1015.1315.13-2.01%25,516,640
Mar 11, 202615.7015.9615.4215.4415.44-1.59%27,859,790
Mar 10, 202615.6816.1615.3215.6915.690.32%42,077,263
Mar 9, 202614.5415.7714.1515.6415.645.96%49,382,600
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