Skip to main content
Hangzhou Raycloud Technology Co.,Ltd (SHA:688365)
China flag China · Delayed Price · Currency is CNY
21.28
+0.39 (1.87%)
Mar 9, 2026, 3:00 PM CST

SHA:688365 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.2021.3620.0321.2821.281.87%14,381,776
Mar 6, 202620.5321.0520.4620.8920.891.16%8,147,753
Mar 5, 202620.9021.1820.4320.6520.650.39%8,878,933
Mar 4, 202620.5221.1820.3520.5720.57-1.72%13,127,440
Mar 3, 202622.0422.2320.8620.9320.93-4.86%14,916,290
Mar 2, 202622.3522.7021.7322.0022.00-4.01%16,585,010
Feb 27, 202622.7023.3822.5922.9222.920.39%16,036,610
Feb 26, 202622.6023.1622.3022.8322.830.44%13,893,501
Feb 25, 202623.3723.4022.5122.7322.73-1.47%21,499,150
Feb 24, 202625.1925.4022.6923.0723.07-7.20%30,886,020
Feb 13, 202625.3226.5524.8524.8624.86-2.74%20,892,624
Feb 12, 202624.5826.5924.4525.5625.562.49%34,723,473
Feb 11, 202624.5825.0824.1624.9424.940.32%20,765,405
Feb 10, 202625.4125.6824.5524.8624.86-2.89%24,607,300
Feb 9, 202625.9026.0924.4225.6025.602.40%29,106,310
Feb 6, 202625.9926.3524.3625.0025.00-6.02%24,633,760
Feb 5, 202625.7027.2025.4026.6026.60-0.04%22,228,950
Feb 4, 202628.6829.1825.8026.6126.61-9.37%32,118,750
Feb 3, 202628.5030.3928.0829.3629.367.08%39,487,470
Feb 2, 202628.0429.6827.3827.4227.42-6.73%37,238,930
Jan 30, 202628.4229.8327.7029.4029.403.48%47,239,230
Jan 29, 202624.8830.4224.7828.4128.4112.07%54,446,320
Jan 28, 202626.5027.9925.2325.3525.35-3.13%31,105,440
Jan 27, 202625.6226.7324.7226.1726.173.89%24,745,500
Jan 26, 202626.6326.9924.0025.1925.19-5.37%26,865,400
Jan 23, 202625.0927.3624.6526.6226.626.23%33,475,310
Jan 22, 202624.6625.5624.2025.0625.061.66%22,655,070
Jan 21, 202625.3526.4724.1024.6524.65-6.06%29,348,350
Jan 20, 202626.3527.5025.2226.2426.241.78%27,716,620
Jan 19, 202625.3027.7525.1025.7825.78-1.60%34,604,420
Jan 16, 202625.5026.9823.5626.2026.20-4.24%50,485,100
Jan 15, 202630.9630.9927.3627.3627.36-20.00%32,773,390
Jan 14, 202630.5834.2030.3134.2034.2020.00%27,673,300
Jan 13, 202626.9329.3825.3128.5028.5016.42%78,156,900
Jan 12, 202621.5024.4821.3024.4824.4820.00%38,684,380
Jan 9, 202617.9820.5017.8620.4020.4011.90%39,667,113
Jan 8, 202617.5818.4117.3518.2318.233.52%29,501,213
Jan 7, 202617.3517.9117.2217.6117.610.63%24,750,638
Jan 6, 202617.7017.7617.3017.5017.50-1.13%24,784,964
Jan 5, 202616.7718.0216.6217.7017.704.92%38,742,920
Dec 31, 202515.8317.4315.7316.8716.876.64%39,349,930
Dec 30, 202515.5616.3215.5315.8215.821.35%20,544,800
Dec 29, 202515.6215.8915.4115.6115.61-0.45%12,519,220
Dec 26, 202515.6016.1815.3515.6815.680.26%19,248,870
Dec 25, 202515.4615.7415.4015.6415.640.71%11,455,290
Dec 24, 202515.2515.5915.2415.5315.531.04%7,899,468
Dec 23, 202515.4415.5415.2115.3715.37-0.39%9,608,201
Dec 22, 202515.5515.7815.4115.4315.43-0.77%10,204,190
Dec 19, 202515.7215.8615.4315.5515.55-0.58%10,982,170
Dec 18, 202515.5916.0015.4915.6415.64-0.64%12,150,070
Dec 17, 202515.4915.8115.2215.7415.741.68%13,736,550
Dec 16, 202516.2216.3715.4115.4815.48-4.62%13,446,850
Dec 15, 202516.2616.4916.0616.2316.23-2.23%10,974,120
Dec 12, 202516.5016.7616.3616.6016.600.12%14,628,717
Dec 11, 202516.9017.1516.5316.5816.58-2.07%16,701,840
Dec 10, 202517.0717.2916.8016.9316.93-0.47%15,554,010
Dec 9, 202517.5617.6216.9517.0117.01-4.60%23,604,560
Dec 8, 202517.3317.8917.2117.8317.832.89%27,281,530
Dec 5, 202517.3017.4617.0417.3317.33-0.12%19,608,670
Dec 4, 202517.7017.8117.3017.3517.35-2.64%16,388,770
Dec 3, 202518.6518.8017.6317.8217.82-2.94%26,168,690
Dec 2, 202518.4018.7118.0018.3618.36-2.13%25,273,701
Dec 1, 202518.8019.4518.5018.7618.76-2.49%32,774,270
Nov 28, 202520.3020.6019.0719.2419.24-3.32%45,390,252
Nov 27, 202520.9020.9919.8019.9019.90-5.01%50,634,700
Nov 26, 202520.0922.9920.0920.9520.954.02%67,046,040
Nov 25, 202519.8021.7519.4720.1420.141.41%80,768,108
Nov 24, 202517.0519.8616.1719.8619.8620.00%66,156,380
Nov 21, 202516.3217.3015.9416.5516.551.22%48,083,015
Nov 20, 202517.1017.1516.0116.3516.35-5.05%39,316,780
Nov 19, 202516.9517.5015.8317.2217.224.68%66,509,850
Nov 18, 202513.7416.4513.6516.4516.4519.99%39,001,890
Nov 17, 202513.2514.0013.1313.7113.712.70%17,826,720
Nov 14, 202514.2014.2713.3013.3513.35-10.34%27,241,810
Nov 13, 202513.7414.8913.6114.8914.898.77%13,531,670
Nov 12, 202513.8313.9013.5513.6913.69-1.58%4,937,704
Nov 11, 202514.1214.1913.8713.9113.91-1.49%5,547,403
Nov 10, 202514.0014.3013.9714.1214.121.00%5,916,109
Nov 7, 202514.0314.5013.8713.9813.98-1.96%7,583,413
Nov 6, 202514.2314.3514.0114.2614.26-0.28%6,634,467
Nov 5, 202514.4214.5614.0414.3014.30-1.79%8,107,759
Nov 4, 202515.0015.0114.3614.5614.56-2.93%8,202,682
Nov 3, 202514.8115.0814.6315.0015.002.53%10,968,370
Oct 31, 202514.0114.9114.0014.6314.634.13%12,813,710
Oct 30, 202514.1314.3613.8914.0514.05-0.57%6,879,017
Oct 29, 202514.2814.4113.9814.1314.13-1.19%6,883,978
Oct 28, 202514.2014.6414.1714.3014.300.28%6,951,333
Oct 27, 202514.6614.8114.1114.2614.26-1.99%9,742,707
Oct 24, 202514.4714.8214.4114.5514.551.11%6,648,320
Oct 23, 202514.5114.5113.9914.3914.390.28%5,307,797
Oct 22, 202514.5214.6514.3114.3514.35-1.78%4,830,969
Oct 21, 202514.1514.7514.0414.6114.613.47%9,988,516
Oct 20, 202514.1414.4013.9614.1214.121.80%6,903,835
Oct 17, 202514.5214.5913.8513.8713.87-3.75%7,480,214
Oct 16, 202514.5914.7214.3514.4114.41-2.11%5,618,835
Oct 15, 202514.4814.8814.3414.7214.722.08%7,082,321
Oct 14, 202515.2215.4614.4014.4214.42-5.01%11,376,610
Oct 13, 202514.5515.9014.3115.1815.180.20%11,884,510
Oct 10, 202515.8516.0815.0715.1515.15-4.90%11,473,490
Oct 9, 202515.5816.4515.5815.9315.931.66%11,595,170