Skip to main content
Hangzhou Raycloud Technology Co.,Ltd (SHA:688365)
China flag China · Delayed Price · Currency is CNY
19.53
+0.36 (1.88%)
Apr 29, 2026, 3:00 PM CST

SHA:688365 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.1619.8819.0119.53-1.88%13,484,078
Apr 28, 202619.7019.7518.8719.1719.17-4.39%19,096,975
Apr 27, 202618.9920.2718.9920.0520.057.51%20,950,370
Apr 24, 202618.8319.0418.1518.6518.65-1.79%12,057,060
Apr 23, 202619.4419.8818.8318.9918.99-3.01%12,420,400
Apr 22, 202619.3819.5919.0419.5819.580.67%12,451,170
Apr 21, 202620.0220.2019.2319.4519.45-3.95%15,301,190
Apr 20, 202619.7120.6019.3820.2520.253.05%17,560,200
Apr 17, 202619.5419.9019.4319.6519.65-1.16%14,721,150
Apr 16, 202618.4120.1718.4119.8819.887.75%24,245,800
Apr 15, 202618.9019.1818.4018.4518.45-2.17%11,054,560
Apr 14, 202618.8519.2818.6418.8618.862.28%13,275,650
Apr 13, 202618.5218.8518.4018.4418.44-2.43%12,013,515
Apr 10, 202618.4819.1418.4218.9018.902.55%17,815,740
Apr 9, 202618.8019.2418.3618.4318.43-6.30%20,484,435
Apr 8, 202618.3019.6718.0519.6719.6712.21%21,605,684
Apr 7, 202617.5117.8217.3717.5317.531.33%7,287,185
Apr 3, 202617.7517.8017.1517.3017.30-1.76%6,922,584
Apr 2, 202618.3918.3917.4817.6117.61-4.19%9,143,686
Apr 1, 202618.6018.7518.1018.3818.380.88%9,755,423
Mar 31, 202618.4318.9118.1218.2218.22-0.27%11,506,429
Mar 30, 202617.8018.3517.6918.2718.270.55%9,015,870
Mar 27, 202617.7718.3617.5818.1718.170.78%9,716,701
Mar 26, 202618.2518.5317.8018.0318.03-2.28%8,842,991
Mar 25, 202618.2718.6018.0518.4518.452.22%10,967,167
Mar 24, 202618.0018.0917.4018.0518.054.34%15,245,332
Mar 23, 202618.1518.5117.1117.3017.30-7.09%15,553,634
Mar 20, 202620.0420.0718.6118.6218.62-6.29%14,701,850
Mar 19, 202619.9020.1419.7519.8719.87-2.07%7,989,158
Mar 18, 202619.5520.3119.5520.2920.293.57%9,924,930
Mar 17, 202620.1320.3119.5519.5919.59-1.71%9,936,957
Mar 16, 202620.0020.1019.5319.9319.93-0.35%10,233,280
Mar 13, 202620.3820.6719.9120.0020.00-2.72%9,513,792
Mar 12, 202620.8921.1320.4020.5620.56-1.49%9,975,481
Mar 11, 202621.5121.6220.7720.8720.87-3.33%12,745,780
Mar 10, 202621.5022.2421.1021.5921.591.46%18,063,420
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