UCAP Cloud Information Technology Co.,Ltd. (688228.SS) SHH

Currency In CNY

688228.SS Historical Return

If you invested ¥1000 in UCAP Cloud Information Technology Co.,Ltd. (688228.SS) since IPO date, it would be worth ¥814.13 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,132.01, while ¥1000 invested 1 year ago would be worth ¥392.61. This corresponds to total returns of -18.59%, 113.2%, -60.74%, respectively, with annualized returns of -3.08%, 16.34%, -60.74%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

688228.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	92.74	80.69	80.69	92.74	80.5	4.35M
October 20, 2026	86.52	94.42	94.42	95.8	84.12	2.62M
October 19, 2026	88.64	86.52	86.52	91.37	84.48	1.65M
October 16, 2026	87	88.36	88.36	89.49	86	1.77M
October 15, 2026	83.1	85.39	85.39	86.7	83.1	1.53M
October 14, 2026	85.02	86.2	86.2	89.19	82.6	1.79M
October 13, 2026	80.51	84.18	84.18	85.5	78	1.51M
October 12, 2026	86.07	81.1	81.1	86.49	81	1.59M
October 09, 2026	87	85.98	85.98	87.4	82.28	1.74M
October 08, 2026	89.97	85.9	85.9	90	85.18	1.87M
September 30, 2026	91.5	89.6	89.6	93.8	89.28	2.63M
September 29, 2026	83	91.2	91.2	91.6	83	2.79M
September 28, 2026	85.65	83.5	83.5	85.65	81.61	1.39M
September 24, 2026	88.23	84.44	84.44	88.65	84.28	1.71M
September 23, 2026	85.27	88.67	88.67	90	84.51	2.37M
September 22, 2026	84.2	85.27	85.27	85.85	83.17	1.95M
September 21, 2026	80.28	82.84	82.84	83.83	79.9	1.5M
September 18, 2026	78.8	79.9	79.9	80.36	77.62	1.25M
September 17, 2026	78.8	77.8	77.8	78.9	77.08	753,367
September 16, 2026	75.01	78.21	78.21	78.51	74.05	1.05M
September 15, 2026	76.3	75.39	75.39	77.69	74.77	1.16M
September 11, 2026	74.81	73.23	73.23	75.87	72.05	1.28M
September 10, 2026	77.56	75.02	75.02	77.56	74.44	1.27M
September 09, 2026	79.46	77.5	77.5	81.08	77.34	1.24M
September 08, 2026	81.05	79.56	79.56	81.57	79	1.35M
September 07, 2026	81.61	81.2	81.2	82.53	80.27	1.73M
September 04, 2026	86.45	82	82	86.6	81.3	2.52M
September 03, 2026	81.5	85.4	85.4	86.8	80	3.11M
September 02, 2026	83	80.6	80.6	83	80.55	1.57M
September 01, 2026	82.46	82.63	82.63	84	82.22	2M
August 31, 2026	76	82.62	82.62	83.45	75.18	3.07M
August 28, 2026	79	77.91	77.91	81.2	77.5	2.42M
August 27, 2026	80.27	79.26	79.26	80.67	78.98	1.54M
August 26, 2026	80.5	80.14	80.14	82.05	78.88	1.65M
August 25, 2026	82.28	81.15	81.15	83.68	79.05	2.28M
August 24, 2026	81	82.44	82.44	85	80.91	4.03M
August 21, 2026	73.19	79.5	79.5	80.27	73.19	2.62M
August 20, 2026	74.33	74.68	74.68	75.97	72.68	1.47M
August 19, 2026	77	73.27	73.27	77.9	73	2.29M
August 18, 2026	81.23	78.73	78.73	81.54	76.74	3.72M
August 17, 2026	79	81.72	81.72	83.5	77.55	3.83M
August 14, 2026	77.19	79.75	79.75	79.96	75.09	4.21M
August 13, 2026	77.36	76.39	76.39	79.5	76.21	2.6M
August 12, 2026	75	77.3	77.3	78.72	73.73	2.29M
August 11, 2026	74.65	74.89	74.89	76.06	73.3	1.66M
August 10, 2026	76.15	74.06	74.06	76.22	72.88	1.74M
August 07, 2026	74.36	74.67	74.67	75.55	70.3	2.77M
August 06, 2026	73	74.09	74.09	75.76	72.2	3.12M
August 05, 2026	70.23	74.11	74.11	75.43	69.94	3.67M
August 04, 2026	67.42	71.18	71.18	73.47	67.42	3.27M
August 03, 2026	66	66.7	66.7	67.9	65	2.43M
July 31, 2026	62.67	66.01	66.01	68.86	61.28	3.45M
July 30, 2026	61	59.68	59.68	63.71	59.48	1.75M
July 29, 2026	61.58	61.38	61.38	62.4	59.86	1.24M
July 28, 2026	62.2	61.58	61.58	64.17	61.3	1.35M
July 27, 2026	59.7	62.6	62.6	62.67	59.45	1.51M
July 24, 2026	62.01	60	60	62.8	59.7	1.12M
July 23, 2026	61.98	62.7	62.7	63.74	61.5	1.31M
July 22, 2026	62.75	62.68	62.68	64.82	62	1.6M
July 21, 2026	61.86	63.73	63.73	63.73	56.91	2.38M