Shanghai - Delayed Quote CNY

CloudWalk Technology Co., Ltd. (688327.SS)

12.38

-0.28

(-2.21%)

At close: January 27 at 3:00:01 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Jan 27, 2025	13.08	13.20	12.36	12.38	12.38	44,200,837
Jan 24, 2025	11.18	12.88	11.10	12.66	12.66	67,370,617
Jan 23, 2025	11.28	11.65	11.13	11.13	11.13	24,397,843
Jan 22, 2025	11.20	11.25	10.94	11.10	11.10	13,654,670
Jan 21, 2025	11.48	11.60	11.18	11.27	11.27	15,590,987
Jan 20, 2025	11.37	11.55	11.27	11.34	11.34	15,880,465
Jan 17, 2025	11.34	11.52	11.19	11.42	11.42	17,111,922
Jan 16, 2025	11.33	11.89	11.26	11.38	11.38	25,132,905
Jan 15, 2025	11.35	11.45	11.18	11.21	11.21	18,260,564
Jan 14, 2025	10.75	11.38	10.65	11.38	11.38	26,731,971
Jan 13, 2025	10.50	10.73	10.30	10.65	10.65	22,930,840
Jan 10, 2025	11.34	11.56	10.98	10.98	10.98	21,227,464
Jan 9, 2025	11.28	11.53	11.23	11.33	11.33	17,365,195
Jan 8, 2025	11.27	11.52	10.91	11.35	11.35	24,598,922
Jan 7, 2025	11.09	11.30	11.01	11.29	11.29	16,292,264
Jan 6, 2025	11.19	11.46	10.88	11.05	11.05	16,820,425
Jan 3, 2025	11.89	11.96	11.05	11.20	11.20	24,420,137
Jan 2, 2025	12.11	12.26	11.65	11.87	11.87	24,161,940
Dec 31, 2024	12.48	12.54	11.96	12.10	12.10	28,134,739
Dec 30, 2024	12.88	12.94	12.15	12.36	12.36	26,277,623
Dec 27, 2024	13.33	13.48	12.86	12.89	12.89	27,443,463
Dec 26, 2024	13.10	13.56	12.98	13.33	13.33	25,613,316
Dec 25, 2024	13.00	13.33	12.80	13.10	13.10	25,706,213
Dec 24, 2024	13.30	13.48	12.78	13.02	13.02	29,142,304
Dec 23, 2024	14.18	14.33	13.15	13.18	13.18	39,841,229
Dec 20, 2024	13.66	14.67	13.50	14.18	14.18	50,482,460
Dec 19, 2024	12.99	13.72	12.96	13.72	13.72	37,915,890
Dec 18, 2024	13.23	13.59	12.87	13.24	13.24	31,596,246
Dec 17, 2024	13.98	13.98	12.95	13.11	13.11	44,463,926
Dec 16, 2024	14.09	14.32	13.52	13.95	13.95	37,567,087
Dec 13, 2024	14.47	15.00	14.07	14.08	14.08	57,274,757
Dec 12, 2024	15.56	15.90	14.31	14.67	14.67	74,120,994
Dec 11, 2024	14.89	15.86	14.78	15.63	15.63	72,288,558
Dec 10, 2024	15.36	16.33	14.81	15.22	15.22	98,970,406
Dec 9, 2024	15.30	15.48	14.37	14.70	14.70	78,135,322
Dec 6, 2024	13.69	15.50	13.41	14.81	14.81	105,385,526
Dec 5, 2024	12.43	13.75	12.42	13.34	13.34	63,303,205
Dec 4, 2024	12.79	13.01	12.36	12.45	12.45	25,441,320
Dec 3, 2024	13.11	13.15	12.65	12.87	12.87	29,358,812
Dec 2, 2024	13.11	13.47	12.90	13.16	13.16	33,388,393
Nov 29, 2024	12.54	13.19	12.11	12.98	12.98	46,396,446
Nov 28, 2024	12.69	12.95	12.36	12.60	12.60	29,416,607
Nov 27, 2024	11.76	12.65	11.55	12.60	12.60	29,921,570
Nov 26, 2024	12.57	12.90	11.93	11.94	11.94	30,583,323
Nov 25, 2024	13.10	13.19	12.05	12.59	12.59	37,497,920
Nov 22, 2024	13.08	13.98	12.74	12.84	12.84	62,707,824
Nov 21, 2024	12.62	13.40	12.61	12.89	12.89	35,098,981
Nov 20, 2024	12.15	12.99	12.01	12.76	12.76	36,868,561
Nov 19, 2024	11.80	12.19	11.59	12.15	12.15	25,806,140
Nov 18, 2024	13.33	13.39	11.52	11.73	11.73	45,181,014
Nov 15, 2024	12.99	14.11	12.99	13.17	13.17	55,092,001
Nov 14, 2024	13.88	14.37	13.12	13.22	13.22	42,604,308
Nov 13, 2024	12.90	14.39	12.82	13.83	13.83	61,551,497
Nov 12, 2024	13.62	13.85	12.92	13.10	13.10	43,641,969
Nov 11, 2024	12.47	14.10	12.35	13.56	13.56	59,315,684
Nov 8, 2024	12.51	13.04	12.42	12.48	12.48	42,886,551
Nov 7, 2024	11.90	12.45	11.85	12.41	12.41	34,572,818
Nov 6, 2024	12.55	12.55	11.91	12.09	12.09	39,449,972
Nov 5, 2024	11.07	12.38	11.01	12.23	12.23	47,092,863
Nov 4, 2024	10.90	11.18	10.84	11.07	11.07	16,626,597
Nov 1, 2024	11.55	11.79	10.89	10.90	10.90	34,402,193
Oct 31, 2024	11.80	12.09	11.41	11.81	11.81	31,810,531
Oct 30, 2024	11.96	12.21	11.72	11.92	11.92	23,856,049
Oct 29, 2024	12.65	12.75	12.02	12.03	12.03	39,730,237
Oct 28, 2024	12.21	12.86	12.21	12.76	12.76	40,021,907
Oct 25, 2024	12.14	12.32	11.90	12.14	12.14	24,173,009
Oct 24, 2024	11.95	12.27	11.86	12.04	12.04	23,826,768
Oct 23, 2024	12.07	12.35	11.80	11.91	11.91	30,692,108
Oct 22, 2024	12.04	12.51	11.93	12.06	12.06	37,890,753
Oct 21, 2024	12.29	12.86	12.21	12.23	12.23	50,199,026
Oct 18, 2024	11.54	12.80	11.21	12.29	12.29	50,842,933
Oct 17, 2024	11.35	11.97	11.18	11.51	11.51	41,031,422
Oct 16, 2024	10.70	11.43	10.70	11.08	11.08	20,341,246
Oct 15, 2024	11.57	11.89	11.14	11.15	11.15	34,603,224
Oct 14, 2024	11.19	11.54	10.63	11.53	11.53	32,389,439
Oct 11, 2024	11.55	11.98	10.80	11.00	11.00	39,718,853
Oct 10, 2024	13.04	13.20	11.95	12.01	12.01	44,271,612
Oct 9, 2024	13.09	14.43	12.72	12.74	12.74	72,658,786
Oct 8, 2024	13.87	13.87	12.66	13.87	13.87	77,705,796
Sep 30, 2024	10.55	11.56	10.35	11.56	11.56	60,253,088
Sep 27, 2024	8.81	9.76	8.75	9.63	9.63	29,078,664
Sep 26, 2024	8.18	8.61	8.11	8.61	8.61	23,075,057
Sep 25, 2024	8.17	8.59	8.06	8.24	8.24	30,216,380
Sep 24, 2024	7.71	8.02	7.56	8.02	8.02	20,892,736
Sep 23, 2024	7.90	7.90	7.68	7.74	7.74	10,620,939
Sep 20, 2024	7.80	7.87	7.63	7.72	7.72	13,081,520
Sep 19, 2024	7.48	7.74	7.38	7.65	7.65	13,232,684
Sep 18, 2024	7.50	7.57	7.25	7.40	7.40	10,587,392
Sep 13, 2024	7.80	7.86	7.51	7.54	7.54	9,689,841
Sep 12, 2024	7.72	7.89	7.71	7.77	7.77	9,482,996
Sep 11, 2024	7.80	7.81	7.65	7.73	7.73	8,676,634
Sep 10, 2024	7.63	7.88	7.49	7.75	7.75	12,013,528
Sep 9, 2024	7.59	7.64	7.39	7.54	7.54	7,703,410
Sep 6, 2024	7.89	7.92	7.56	7.60	7.60	10,864,348
Sep 5, 2024	7.67	7.96	7.67	7.86	7.86	10,147,857
Sep 4, 2024	7.65	7.79	7.63	7.65	7.65	8,853,310
Sep 3, 2024	7.66	7.80	7.61	7.77	7.77	10,445,009
Sep 2, 2024	8.04	8.13	7.61	7.62	7.62	15,090,986
Aug 30, 2024	7.82	8.20	7.82	8.06	8.06	13,934,531
Aug 29, 2024	7.60	7.97	7.58	7.86	7.86	11,769,425
Aug 28, 2024	7.73	7.82	7.59	7.65	7.65	7,460,592
Aug 27, 2024	7.83	7.92	7.69	7.73	7.73	8,285,581
Aug 26, 2024	7.88	7.98	7.76	7.86	7.86	9,026,429
Aug 23, 2024	7.55	8.03	7.52	7.92	7.92	18,621,672
Aug 22, 2024	7.90	8.00	7.57	7.61	7.61	16,074,084
Aug 21, 2024	8.01	8.15	7.81	7.86	7.86	12,995,713
Aug 20, 2024	8.32	8.37	8.08	8.08	8.08	12,876,837
Aug 19, 2024	8.34	8.45	8.28	8.32	8.32	10,804,697
Aug 16, 2024	8.52	8.56	8.33	8.34	8.34	11,374,637
Aug 15, 2024	8.40	8.71	8.29	8.49	8.49	16,369,059
Aug 14, 2024	8.48	8.51	8.36	8.40	8.40	10,435,057
Aug 13, 2024	8.41	8.50	8.31	8.45	8.45	11,248,561
Aug 12, 2024	8.43	8.50	8.26	8.39	8.39	15,455,059
Aug 9, 2024	9.47	9.55	8.41	8.53	8.53	45,885,752
Aug 8, 2024	10.06	10.07	9.26	9.46	9.46	23,657,406
Aug 7, 2024	10.20	10.30	10.09	10.11	10.11	8,110,088
Aug 6, 2024	10.25	10.38	10.12	10.23	10.23	8,073,501
Aug 5, 2024	10.42	10.60	10.07	10.07	10.07	15,896,343
Aug 2, 2024	10.67	10.86	10.52	10.52	10.52	9,421,966
Aug 1, 2024	10.78	10.93	10.68	10.83	10.83	11,960,658
Jul 31, 2024	10.35	10.80	10.29	10.73	10.73	16,725,779
Jul 30, 2024	10.36	10.54	10.31	10.36	10.36	8,233,371
Jul 29, 2024	10.48	10.56	10.35	10.39	10.39	6,184,908
Jul 26, 2024	10.42	10.58	10.41	10.47	10.47	6,838,855
Jul 25, 2024	10.30	10.58	10.30	10.41	10.41	8,140,906
Jul 24, 2024	10.60	10.70	10.37	10.39	10.39	9,202,204
Jul 23, 2024	10.81	10.94	10.60	10.60	10.60	10,488,515
Jul 22, 2024	10.86	11.03	10.79	10.87	10.87	10,891,205
Jul 19, 2024	10.67	10.99	10.57	10.86	10.86	11,057,202
Jul 18, 2024	10.62	10.81	10.42	10.67	10.67	12,899,585
Jul 17, 2024	11.03	11.18	10.82	10.83	10.83	12,115,716
Jul 16, 2024	10.70	11.13	10.63	11.03	11.03	14,325,514
Jul 15, 2024	10.79	10.88	10.62	10.76	10.76	8,668,649
Jul 12, 2024	10.97	11.12	10.79	10.79	10.79	13,113,068
Jul 11, 2024	11.16	11.26	11.00	11.05	11.05	13,574,121
Jul 10, 2024	11.04	11.18	10.82	10.82	10.82	12,041,536
Jul 9, 2024	10.61	11.11	10.49	10.97	10.97	16,318,445
Jul 8, 2024	11.21	11.21	10.59	10.64	10.64	18,292,950
Jul 5, 2024	11.31	11.31	11.31	11.31	11.31	-
Jul 4, 2024	12.00	12.08	11.23	11.31	11.31	26,715,899
Jul 3, 2024	11.76	12.34	11.44	12.01	12.01	31,329,915
Jul 2, 2024	11.48	12.12	11.43	11.78	11.78	26,598,626
Jul 1, 2024	11.24	11.53	11.15	11.46	11.46	14,403,714
Jun 28, 2024	11.44	11.76	11.31	11.31	11.31	22,466,652
Jun 27, 2024	11.35	11.72	11.31	11.43	11.43	25,891,474
Jun 26, 2024	10.33	11.65	10.31	11.50	11.50	34,120,582
Jun 25, 2024	10.78	10.78	10.28	10.29	10.29	15,533,168
Jun 24, 2024	11.15	11.40	10.58	10.59	10.59	20,015,405
Jun 21, 2024	11.30	11.52	11.20	11.22	11.22	19,651,315
Jun 20, 2024	11.53	12.20	11.52	11.52	11.52	31,998,100
Jun 19, 2024	11.50	11.81	11.33	11.62	11.62	22,049,662
Jun 18, 2024	11.11	11.58	11.11	11.49	11.49	19,876,584
Jun 17, 2024	11.03	11.28	11.01	11.14	11.14	13,584,800
Jun 14, 2024	11.02	11.11	10.85	11.06	11.06	15,531,154
Jun 13, 2024	11.00	11.36	11.00	11.12	11.12	19,709,203
Jun 12, 2024	10.76	11.01	10.71	10.92	10.92	12,837,651
Jun 11, 2024	10.65	10.79	10.43	10.76	10.76	15,270,202
Jun 7, 2024	10.68	10.98	10.54	10.62	10.62	13,282,137
Jun 6, 2024	10.98	11.06	10.42	10.45	10.45	17,357,858
Jun 5, 2024	10.64	11.25	10.58	10.85	10.85	20,005,536
Jun 4, 2024	10.86	10.86	10.51	10.61	10.61	12,709,824
Jun 3, 2024	11.15	11.20	10.77	10.86	10.86	11,725,957
May 31, 2024	10.91	11.21	10.91	11.11	11.11	11,261,221
May 30, 2024	10.73	11.08	10.72	10.93	10.93	9,012,069
May 29, 2024	11.10	11.23	10.87	10.93	10.93	9,292,848
May 28, 2024	10.96	11.28	10.82	11.00	11.00	12,691,232
May 27, 2024	10.88	11.00	10.52	11.00	11.00	13,799,903
May 24, 2024	11.02	11.22	10.82	10.83	10.83	14,016,052
May 23, 2024	11.43	11.48	10.92	11.01	11.01	18,569,131
May 22, 2024	11.25	11.43	11.20	11.37	11.37	11,672,468
May 21, 2024	11.58	11.73	11.26	11.29	11.29	14,588,874
May 20, 2024	11.50	11.88	11.35	11.63	11.63	16,847,195
May 17, 2024	11.45	11.62	11.18	11.58	11.58	16,266,041
May 16, 2024	11.63	11.74	11.46	11.48	11.48	14,339,740
May 15, 2024	11.79	11.82	11.46	11.48	11.48	14,911,123
May 14, 2024	11.50	11.96	11.48	11.88	11.88	20,334,574
May 13, 2024	11.55	11.84	11.29	11.43	11.43	17,422,575
May 10, 2024	11.95	12.04	11.55	11.61	11.61	14,927,507
May 9, 2024	11.80	12.10	11.73	11.97	11.97	14,536,883
May 8, 2024	12.33	12.35	11.77	11.77	11.77	21,373,565
May 7, 2024	12.62	12.87	12.35	12.43	12.43	19,569,982
May 6, 2024	12.96	13.06	12.48	12.52	12.52	23,133,417
Apr 30, 2024	12.50	12.68	12.23	12.27	12.27	20,362,947
Apr 29, 2024	12.08	12.83	12.00	12.66	12.66	28,722,977
Apr 26, 2024	11.25	11.95	11.25	11.79	11.79	21,701,561
Apr 25, 2024	11.50	11.68	11.31	11.32	11.32	16,318,281
Apr 24, 2024	11.00	11.64	10.97	11.58	11.58	24,620,048
Apr 23, 2024	10.75	11.08	10.75	10.90	10.90	12,999,189
Apr 22, 2024	10.63	10.95	10.40	10.69	10.69	12,286,338
Apr 19, 2024	11.08	11.09	10.72	10.86	10.86	12,946,891
Apr 18, 2024	11.09	11.31	10.78	11.06	11.06	17,312,255
Apr 17, 2024	10.86	11.21	10.80	11.16	11.16	21,058,622
Apr 16, 2024	11.20	11.32	10.51	10.51	10.51	23,456,527
Apr 15, 2024	11.80	11.84	11.12	11.30	11.30	21,804,633
Apr 12, 2024	11.89	12.10	11.79	11.79	11.79	14,264,187
Apr 11, 2024	11.70	12.19	11.62	11.91	11.91	17,292,674
Apr 10, 2024	12.27	12.33	11.60	11.72	11.72	16,294,170
Apr 9, 2024	12.00	12.22	11.99	12.17	12.17	12,717,062
Apr 8, 2024	12.40	12.40	11.93	11.94	11.94	24,119,755
Apr 3, 2024	13.01	13.02	12.56	12.63	12.63	15,763,726
Apr 2, 2024	13.27	13.39	12.92	13.05	13.05	18,874,798
Apr 1, 2024	13.08	13.50	13.08	13.39	13.39	23,565,357
Mar 29, 2024	13.12	13.23	12.66	12.86	12.86	15,252,646
Mar 28, 2024	12.78	13.52	12.63	13.20	13.20	28,225,195
Mar 27, 2024	13.56	13.62	12.78	12.78	12.78	26,243,166
Mar 26, 2024	14.20	14.37	13.35	13.47	13.47	33,292,254
Mar 25, 2024	15.22	15.55	14.20	14.22	14.22	34,004,507
Mar 22, 2024	15.76	15.84	15.03	15.22	15.22	44,743,580
Mar 21, 2024	15.96	16.61	15.77	15.80	15.80	57,351,404
Mar 20, 2024	15.03	16.16	14.90	15.78	15.78	53,987,025
Mar 19, 2024	15.30	15.68	15.04	15.04	15.04	31,183,210
Mar 18, 2024	15.17	15.46	14.98	15.36	15.36	30,803,108
Mar 15, 2024	14.86	15.24	14.72	15.13	15.13	24,814,681
Mar 14, 2024	14.80	15.55	14.71	15.00	15.00	33,282,930
Mar 13, 2024	15.18	15.49	14.99	15.03	15.03	32,657,550
Mar 12, 2024	15.09	15.36	14.78	15.02	15.02	27,903,012
Mar 11, 2024	14.50	14.98	14.34	14.92	14.92	26,750,587
Mar 8, 2024	14.85	14.95	14.52	14.88	14.88	27,138,751
Mar 7, 2024	15.21	15.65	14.65	14.70	14.70	34,482,025
Mar 6, 2024	15.08	15.60	14.83	15.28	15.28	35,743,165
Mar 5, 2024	15.10	16.26	15.05	15.35	15.35	52,305,130
Mar 4, 2024	15.60	15.83	15.05	15.47	15.47	43,998,690
Mar 1, 2024	14.30	16.24	14.27	15.68	15.68	60,188,554
Feb 29, 2024	13.50	14.30	13.48	14.27	14.27	29,989,635
Feb 28, 2024	15.10	15.28	13.50	13.53	13.53	48,238,689
Feb 27, 2024	14.18	15.22	14.09	15.10	15.10	44,509,117
Feb 26, 2024	14.36	14.68	14.08	14.29	14.29	36,185,427
Feb 23, 2024	14.15	14.68	13.81	14.64	14.64	40,724,562
Feb 22, 2024	13.96	14.40	13.82	14.03	14.03	35,238,630
Feb 21, 2024	13.35	13.92	13.16	13.48	13.48	30,511,378
Feb 20, 2024	13.72	14.11	13.27	13.63	13.63	42,841,403
Feb 19, 2024	13.50	13.68	13.08	13.62	13.62	39,329,065
Feb 8, 2024	12.13	12.78	12.10	12.51	12.51	30,844,840
Feb 7, 2024	11.35	12.10	11.35	11.89	11.89	34,953,599
Feb 6, 2024	10.00	11.50	10.00	11.44	11.44	34,775,899
Feb 5, 2024	11.39	11.62	9.95	10.15	10.15	37,721,779
Feb 2, 2024	12.23	12.52	11.01	11.61	11.61	25,393,111
Feb 1, 2024	11.61	12.52	11.61	12.02	12.02	23,669,024
Jan 31, 2024	12.88	13.07	11.80	11.84	11.84	28,851,230
Jan 30, 2024	12.99	13.48	12.89	12.90	12.90	19,114,688
Jan 29, 2024	14.20	14.57	13.36	13.41	13.41	29,729,240

PAGS34.SA PagSeguro Digital Ltd.

8.88

+1.37%

2438.HK Mobvoi Inc.

0.465

-4.12%

688207.SS Beijing Deep Glint Technology Co., Ltd.

14.98

+2.81%

RZLVW Rezolve AI Limited

0.5326

-13.68%

ARBEW Arbe Robotics Ltd.

0.5202

+8.38%

TAOP Taoping Inc.

0.2754

+0.99%

ARQQW Arqit Quantum Inc.

3.1987

+1.55%

DTSS Datasea Inc.

1.9900

-0.50%

TUYA Tuya Inc.

2.4800

-1.59%

PAGS PagSeguro Digital Ltd.

7.45

-2.61%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CloudWalk Technology Co., Ltd. (688327.SS)

Related Tickers