Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Cloud Live Technology Group Co.,Ltd. (002306.SZ)

Compare
2.2200
-0.1200
(-5.13%)
At close: 3:04:36 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20252.22002.41002.22002.22002.22001,629,400
Apr 15, 20252.34002.34002.34002.34002.3400-
Apr 14, 20252.22002.41002.22002.34002.340089,956,707
Apr 11, 20252.33002.46002.33002.38002.380086,174,204
Apr 10, 20252.34002.60002.27002.45002.4500121,850,504
Apr 9, 20252.30002.41002.21002.37002.3700119,435,670
Apr 8, 20252.26002.49002.26002.45002.4500124,507,200
Apr 7, 20252.33002.55002.20002.26002.2600141,715,218
Apr 3, 20252.17002.39002.17002.39002.3900100,130,218
Apr 2, 20252.23002.29002.14002.17002.170086,536,592
Apr 1, 20252.13002.39002.13002.23002.2300137,044,288
Mar 31, 20252.30002.33002.30002.30002.300027,100,800
Mar 28, 20252.45002.78002.45002.55002.5500172,002,798
Mar 27, 20252.60002.60002.60002.60002.600027,234,100
Mar 26, 20252.89002.89002.89002.89002.890018,323,400
Mar 25, 20253.41003.50003.21003.21003.2100117,695,100
Mar 24, 20253.35003.73003.26003.57003.5700181,621,656
Mar 21, 20253.13003.52003.02003.40003.4000168,085,902
Mar 20, 20253.15003.37003.15003.21003.2100123,229,510
Mar 19, 20253.23003.30003.13003.19003.1900144,730,224
Mar 18, 20253.17003.58003.09003.37003.3700239,331,730
Mar 17, 20252.99003.26002.96003.26003.2600223,370,671
Mar 14, 20252.69002.96002.69002.96002.9600190,251,444
Mar 13, 20252.78002.79002.66002.69002.690043,974,096
Mar 12, 20252.80002.85002.76002.80002.800066,361,602
Mar 11, 20252.85002.85002.73002.77002.770097,849,700
Mar 10, 20252.60002.84002.58002.84002.840067,206,223
Mar 7, 20252.60002.62002.54002.58002.580034,499,200
Mar 6, 20252.56002.62002.53002.60002.600043,542,302
Mar 5, 20252.65002.66002.52002.57002.570060,358,600
Mar 4, 20252.74002.77002.63002.68002.680076,603,533
Mar 3, 20252.79002.94002.71002.82002.820084,617,738
Feb 28, 20252.87003.03002.72002.84002.8400155,960,238
Feb 27, 20252.64002.88002.60002.88002.880091,643,864
Feb 26, 20252.62002.68002.59002.62002.620031,857,105
Feb 25, 20252.55002.68002.52002.63002.630046,213,502
Feb 24, 20252.62002.63002.54002.59002.590039,142,251
Feb 21, 20252.66002.69002.57002.63002.630044,267,460
Feb 20, 20252.75002.75002.65002.68002.680044,489,505
Feb 19, 20252.70002.79002.63002.76002.760066,031,800
Feb 18, 20252.68002.94002.64002.75002.750086,724,857
Feb 17, 20252.58002.71002.56002.69002.690052,230,700
Feb 14, 20252.71002.73002.55002.59002.590059,860,971
Feb 13, 20252.75002.78002.68002.70002.700070,762,000
Feb 12, 20252.66002.89002.62002.82002.8200117,875,801
Feb 11, 20252.76002.77002.63002.63002.630095,151,901
Feb 10, 20252.65002.74002.49002.74002.7400133,366,123
Feb 7, 20252.28002.49002.26002.49002.490060,065,323
Feb 6, 20252.27002.28002.14002.26002.260068,240,201
Feb 5, 20252.07002.24002.06002.24002.240050,704,200
Jan 27, 20252.11002.16002.04002.04002.040054,944,000
Jan 24, 20251.98002.16001.98002.11002.110093,615,904
Jan 23, 20252.20002.20002.20002.20002.200036,834,200
Jan 22, 20252.54002.57002.42002.44002.440046,016,404
Jan 21, 20252.68002.73002.54002.57002.570050,409,019
Jan 20, 20252.77002.83002.66002.67002.670064,096,500
Jan 17, 20252.83002.91002.78002.78002.780063,977,800
Jan 16, 20253.08003.08002.88002.91002.910092,736,185
Jan 15, 20252.76002.83002.71002.80002.800031,603,619
Jan 14, 20252.70002.76002.63002.76002.760028,826,544
Jan 13, 20252.60002.66002.49002.63002.630029,558,504
Jan 10, 20252.80002.80002.61002.62002.620031,443,899
Jan 9, 20252.83002.88002.74002.77002.770036,874,374
Jan 8, 20252.82002.87002.70002.81002.810034,379,565
Jan 7, 20252.65002.80002.63002.78002.780045,836,942
Jan 6, 20252.92002.94002.71002.75002.750055,888,934
Jan 3, 20253.33003.33002.93003.01003.010082,430,875
Jan 2, 20253.01003.17003.00003.17003.170017,723,600
Dec 31, 20242.96002.99002.87002.88002.880028,746,701
Dec 30, 20243.12003.12002.86002.94002.940037,139,066
Dec 27, 20243.09003.19003.04003.12003.120028,162,259
Dec 26, 20243.13003.28003.05003.07003.070039,122,501
Dec 25, 20243.24003.27002.92003.04003.040060,205,147
Dec 24, 20243.18003.40003.15003.24003.240071,731,278
Dec 23, 20243.80003.80003.47003.47003.470029,294,200
Dec 20, 20243.81003.93003.79003.86003.860027,438,700
Dec 19, 20243.95003.96003.77003.81003.810043,559,801
Dec 18, 20244.14004.28003.92003.98003.980041,150,662
Dec 17, 20244.30004.34004.06004.08004.080046,515,201
Dec 16, 20244.40004.52004.30004.35004.350047,321,111
Dec 13, 20244.47004.60004.39004.39004.390068,761,815
Dec 12, 20244.55004.70004.43004.56004.560067,278,410
Dec 11, 20244.36004.67004.34004.53004.530098,390,535
Dec 10, 20244.59004.76004.37004.41004.4100147,975,410
Dec 9, 20244.09004.50004.09004.50004.5000110,797,056
Dec 6, 20244.10004.29004.07004.09004.090052,212,214
Dec 5, 20243.96004.31003.89004.19004.190079,479,580
Dec 4, 20243.98004.01003.87003.92003.920031,226,590
Dec 3, 20243.95004.05003.88003.99003.990040,331,866
Dec 2, 20243.86004.00003.81003.96003.960052,586,900
Nov 29, 20243.92003.99003.81003.89003.890059,219,607
Nov 28, 20244.07004.11003.87003.89003.890080,300,347
Nov 27, 20244.05004.33003.77004.13004.1300119,064,263
Nov 26, 20243.60004.05003.58004.05004.050055,538,396
Nov 25, 20243.57003.88003.56003.68003.680078,683,847
Nov 22, 20243.39003.74003.34003.62003.620078,127,805
Nov 21, 20243.39003.45003.35003.40003.400016,770,660
Nov 20, 20243.32003.42003.28003.42003.420018,730,559
Nov 19, 20243.32003.35003.22003.35003.350022,606,067
Nov 18, 20243.48003.53003.28003.32003.320034,077,302
Nov 15, 20243.60003.76003.45003.48003.480052,849,081
Nov 14, 20243.50003.86003.44003.69003.690082,861,657
Nov 13, 20243.60003.62003.42003.51003.510030,276,578
Nov 12, 20243.68003.72003.50003.53003.530043,798,802
Nov 11, 20243.50003.75003.47003.66003.660068,564,401
Nov 8, 20243.38003.65003.30003.53003.530074,310,165
Nov 7, 20243.17003.35003.15003.34003.340040,792,004
Nov 6, 20243.20003.25003.15003.18003.180024,481,110
Nov 5, 20243.10003.22003.08003.20003.200028,885,242
Nov 4, 20243.06003.14002.97003.11003.110026,860,301
Nov 1, 20243.10003.13002.97003.09003.090033,350,305
Oct 31, 20243.08003.13003.06003.13003.130024,937,886
Oct 30, 20243.07003.10003.02003.06003.060017,738,486
Oct 29, 20243.25003.26003.05003.06003.060026,368,150
Oct 28, 20243.06003.22003.05003.18003.180025,801,651
Oct 25, 20242.99003.08002.98003.07003.070023,314,001
Oct 24, 20242.98003.03002.96003.00003.000019,017,200
Oct 23, 20243.04003.10003.00003.00003.000025,536,100
Oct 22, 20243.04003.12002.99003.04003.040029,378,850
Oct 21, 20242.99003.15002.95003.06003.060036,268,151
Oct 18, 20242.92003.02002.89002.98002.980029,989,155
Oct 17, 20242.93003.12002.90002.95002.950042,999,410
Oct 16, 20242.80003.04002.76002.93002.930031,636,009
Oct 15, 20242.84002.95002.77002.85002.850025,412,537
Oct 14, 20242.75002.85002.73002.84002.840020,096,700
Oct 11, 20242.82002.89002.72002.73002.730021,365,587
Oct 10, 20242.79002.97002.72002.86002.860029,903,081
Oct 9, 20242.99002.99002.76002.78002.780044,703,246
Oct 8, 20243.35003.35002.95003.07003.070076,892,080
Sep 30, 20242.88003.08002.86003.06003.060055,426,222
Sep 27, 20242.77002.88002.74002.82002.820044,852,501
Sep 26, 20242.66002.79002.64002.76002.760043,544,243
Sep 25, 20242.70002.84002.59002.67002.670059,923,701
Sep 24, 20242.43002.66002.43002.66002.660024,104,700
Sep 23, 20242.41002.43002.36002.42002.42006,417,800
Sep 20, 20242.42002.42002.36002.39002.39006,356,902
Sep 19, 20242.34002.40002.33002.38002.38009,907,500
Sep 18, 20242.36002.38002.27002.32002.32007,992,700
Sep 13, 20242.38002.43002.36002.36002.36008,176,500
Sep 12, 20242.33002.44002.33002.39002.390012,257,900
Sep 11, 20242.41002.44002.32002.33002.330011,040,800
Sep 10, 20242.46002.51002.35002.42002.420017,496,800
Sep 9, 20242.49002.55002.45002.52002.52006,630,500
Sep 6, 20242.55002.57002.50002.50002.50007,131,700
Sep 5, 20242.50002.56002.50002.55002.55007,028,502
Sep 4, 20242.52002.54002.50002.50002.50005,353,504
Sep 3, 20242.55002.56002.51002.54002.54005,373,404
Sep 2, 20242.54002.59002.51002.53002.53008,868,404
Aug 30, 20242.51002.59002.49002.55002.550011,637,500
Aug 29, 20242.46002.50002.42002.50002.50006,482,505
Aug 28, 20242.45002.49002.42002.46002.46005,520,000
Aug 27, 20242.51002.52002.44002.44002.44005,431,300
Aug 26, 20242.45002.53002.42002.49002.49009,226,500
Aug 23, 20242.46002.46002.40002.41002.41005,371,400
Aug 22, 20242.49002.51002.43002.43002.43006,790,600
Aug 21, 20242.49002.52002.47002.48002.48005,632,000
Aug 20, 20242.57002.58002.47002.49002.490010,950,200
Aug 19, 20242.55002.59002.53002.55002.55006,330,900
Aug 16, 20242.64002.66002.56002.56002.56008,154,700
Aug 15, 20242.53002.63002.50002.62002.620014,213,210
Aug 14, 20242.57002.59002.52002.53002.53005,754,002
Aug 13, 20242.55002.57002.50002.57002.57006,404,870
Aug 12, 20242.63002.65002.53002.54002.540010,052,000
Aug 9, 20242.69002.71002.63002.63002.63009,133,500
Aug 8, 20242.66002.71002.63002.69002.690010,523,100
Aug 7, 20242.71002.73002.66002.68002.680010,169,300
Aug 6, 20242.60002.72002.60002.71002.710016,710,300
Aug 5, 20242.61002.70002.59002.61002.610013,959,200
Aug 2, 20242.64002.66002.60002.61002.61008,162,000
Aug 1, 20242.66002.68002.63002.64002.64008,121,200
Jul 31, 20242.58002.66002.57002.66002.660012,044,400
Jul 30, 20242.55002.56002.52002.56002.56007,009,601
Jul 29, 20242.53002.55002.49002.55002.55007,036,300
Jul 26, 20242.51002.55002.47002.53002.53005,552,500
Jul 25, 20242.49002.54002.47002.51002.51004,903,600
Jul 24, 20242.52002.58002.47002.49002.49008,526,810
Jul 23, 20242.56002.65002.54002.56002.560012,080,348
Jul 22, 20242.54002.58002.50002.57002.57008,685,712
Jul 19, 20242.55002.56002.51002.54002.54008,171,702
Jul 18, 20242.53002.57002.44002.56002.560015,076,002
Jul 17, 20242.56002.80002.55002.63002.630021,333,171
Jul 16, 20242.66002.68002.54002.57002.570012,923,687
Jul 15, 20242.71002.75002.59002.60002.600026,655,611
Jul 12, 20242.62002.85002.60002.76002.760039,550,645
Jul 11, 20242.54002.61002.53002.59002.59009,732,200
Jul 10, 20242.51002.57002.46002.51002.51008,764,600
Jul 9, 20242.56002.57002.45002.53002.530013,062,369
Jul 8, 20242.67002.67002.54002.55002.55009,215,842
Jul 5, 20242.65002.69002.57002.67002.67008,552,342
Jul 4, 20242.72002.74002.62002.63002.630013,335,215
Jul 3, 20242.77002.87002.74002.75002.750014,243,600
Jul 2, 20242.70002.78002.67002.74002.740012,998,855
Jul 1, 20242.66002.73002.63002.70002.70007,214,000
Jun 28, 20242.68002.74002.64002.66002.66008,135,200
Jun 27, 20242.72002.80002.68002.69002.69009,224,000
Jun 26, 20242.67002.81002.67002.74002.740010,872,730
Jun 25, 20242.62002.76002.58002.69002.690017,596,701
Jun 24, 20242.69002.79002.60002.62002.620016,581,000
Jun 21, 20242.75002.79002.67002.69002.69009,775,300
Jun 20, 20242.88002.88002.72002.75002.750013,978,431
Jun 19, 20242.86002.89002.82002.86002.860012,233,132
Jun 18, 20242.84002.89002.81002.83002.830011,322,600
Jun 17, 20242.88002.91002.81002.83002.830015,987,100
Jun 14, 20242.80003.08002.75002.92002.920031,214,046
Jun 13, 20242.93002.93002.80002.80002.800012,488,600
Jun 12, 20242.86002.93002.84002.89002.890020,611,507
Jun 11, 20242.77002.95002.71002.87002.870036,687,456
Jun 7, 20242.54002.77002.54002.77002.770016,456,446
Jun 6, 20242.69002.72002.47002.52002.520025,120,104
Jun 5, 20242.82002.85002.61002.69002.690029,375,250
Jun 4, 20242.89002.94002.72002.81002.810024,476,547
Jun 3, 20243.10003.12002.88002.94002.940024,322,200
May 31, 20243.12003.14003.07003.11003.11009,252,700
May 30, 20243.18003.22003.10003.10003.100014,782,400
May 29, 20243.18003.35003.18003.25003.250016,295,600
May 28, 20243.19003.23003.14003.16003.160010,018,500
May 27, 20243.18003.25003.13003.20003.200011,907,700
May 24, 20243.27003.31003.21003.23003.230014,675,100
May 23, 20243.40003.44003.28003.30003.300025,311,201
May 22, 20243.45003.64003.41003.49003.490033,478,642
May 21, 20243.39003.43003.31003.42003.420021,161,144
May 20, 20243.44003.47003.36003.40003.400020,740,800
May 17, 20243.45003.45003.35003.39003.390026,374,932
May 16, 20243.51003.58003.42003.45003.450038,266,452
May 15, 20243.50003.75003.48003.53003.530068,522,600
May 14, 20243.20003.44003.20003.44003.440028,151,000
May 13, 20243.36003.50003.12003.13003.130043,413,790
May 10, 20243.23003.32003.18003.28003.280023,200,700
May 9, 20243.23003.33003.23003.27003.270014,305,300
May 8, 20243.35003.35003.21003.23003.230019,409,800
May 7, 20243.17003.39003.16003.35003.350030,654,300
May 6, 20243.27003.30003.16003.20003.200026,448,800
Apr 30, 20243.15003.38003.13003.25003.250051,265,834
Apr 29, 20242.95003.11002.88003.10003.100032,912,895
Apr 26, 20242.90002.97002.86002.95002.950016,349,500
Apr 25, 20242.90002.97002.89002.91002.910013,560,800
Apr 24, 20242.88002.94002.85002.92002.920015,685,600
Apr 23, 20242.89002.95002.87002.88002.880016,640,684
Apr 22, 20242.98003.00002.82002.91002.910022,518,140
Apr 19, 20243.00003.06002.95002.97002.970021,099,200
Apr 18, 20243.06003.14002.94003.04003.040025,499,300
Apr 17, 20242.76003.08002.76003.06003.060030,618,000
Apr 16, 20243.05003.13002.88002.88002.880034,935,700