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

89.38

-0.62(-0.69%)

Updated at June 02 03:00PM

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 ¥1,028.66 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,418.94, while ¥1000 invested 1 year ago would be worth ¥1,525.26. This corresponds to total returns of 2.87%, 141.89%, 52.53%, respectively, with annualized returns of 0.46%, 19.31%, 52.53%.

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
June 02, 2026	91.49	89.38	89.38	91.49	86.3	1.76M
June 01, 2026	89	90	90	92.6	88.21	2.16M
May 29, 2026	95.43	88.44	88.44	96.97	88.03	2.57M
May 28, 2026	97.53	95.3	95.3	97.73	92.8	2.21M
May 27, 2026	103.5	96.49	96.49	104.04	96.23	3.28M
May 26, 2026	105.54	103.51	103.51	107.22	100.5	2.87M
May 25, 2026	109.9	107.22	107.22	110.51	105.5	2.14M
May 22, 2026	107.01	109.21	109.21	110.96	104.16	2.78M
May 21, 2026	117.39	106.8	106.8	117.59	106.5	3.82M
May 20, 2026	117	115.72	115.72	121.5	115.01	4.64M
May 19, 2026	107.6	116.73	116.73	117.86	106.11	5.82M
May 18, 2026	101.75	107.8	107.8	113.5	101.6	4.02M
May 15, 2026	105.61	102	102	106	101.01	2.58M
May 14, 2026	112	105	105	112.8	105	2.45M
May 13, 2026	108.41	110.83	110.83	112.37	105.5	2.35M
May 12, 2026	110.91	108.41	108.41	111.98	107.93	1.87M
May 11, 2026	111.43	111.2	111.2	113.3	109.6	2.85M
May 08, 2026	110.59	109.3	109.3	111.97	109.07	2.13M
May 07, 2026	108.2	110.75	110.75	112.7	106.28	3.25M
May 06, 2026	107.96	107.76	107.76	111.3	106.13	2.41M
April 30, 2026	104.52	105.51	105.51	108.8	104.29	1.98M
April 29, 2026	99.55	104.53	104.53	107.92	99.5	3.21M
April 28, 2026	106	99.72	99.72	106	99.16	1.96M
April 27, 2026	103.7	104.83	104.83	106.72	102.18	2.06M
April 24, 2026	100.83	102.75	102.75	104.2	100	2.17M
April 23, 2026	108.9	105.16	105.16	109.61	103.8	2.16M
April 22, 2026	107.88	108.61	108.61	108.86	105.59	1.78M
April 21, 2026	109.45	108	108	109.59	105.78	1.48M
April 20, 2026	109.68	109.77	109.77	111.33	109.11	1.77M
April 17, 2026	110.9	109.91	109.91	111.6	108.3	2.19M
April 16, 2026	106.9	110.92	110.92	111.88	106.9	2.67M
April 15, 2026	110.18	106.58	106.58	110.18	106.02	1.58M
April 14, 2026	108.82	109.49	109.49	109.99	108	1.78M
April 13, 2026	105.99	107.97	107.97	109.08	105.6	1.39M
April 10, 2026	107.81	107.38	107.38	109.6	107.08	1.62M
April 09, 2026	110.04	107.51	107.51	110.89	105.72	2.1M
April 08, 2026	103.2	110.03	110.03	110.47	103.2	3.13M
April 07, 2026	99.8	100.2	100.2	101.98	99.3	1.33M
April 03, 2026	102.45	99.75	99.75	102.45	98.56	1.29M
April 02, 2026	105.18	101.7	101.7	105.18	101.05	1.77M
April 01, 2026	105.2	106.18	106.18	106.53	104.74	1.74M
March 31, 2026	105.15	102.5	102.5	106.18	101.8	1.84M
March 30, 2026	104.97	105.57	105.57	106.49	103.57	1.79M
March 27, 2026	104	106.06	106.06	107.21	102.83	1.92M
March 26, 2026	110.55	105.86	105.86	111	104.99	1.75M
March 25, 2026	107.45	111.18	111.18	112.37	107.45	2.1M
March 24, 2026	103	105.38	105.38	105.44	101.53	1.85M
March 23, 2026	106.9	101.31	101.31	108.1	100.5	2.1M
March 20, 2026	113.8	107.63	107.63	114.38	107.5	1.86M
March 19, 2026	114.01	112.41	112.41	114.9	112	1.75M
March 18, 2026	113.1	116.27	116.27	116.29	112.59	1.75M
March 17, 2026	117.56	112.96	112.96	117.88	112.8	1.44M
March 16, 2026	115.97	117.56	117.56	118.18	114.3	1.85M
March 13, 2026	117.11	115.68	115.68	118.2	114.83	2.37M
March 12, 2026	120.48	117.45	117.45	122.21	115.97	2.11M
March 11, 2026	122	120.59	120.59	122.9	120.14	2.05M
March 10, 2026	121.15	120.67	121.94	123	120.17	1.41M
March 09, 2026	116	120.1	120.1	120.49	113.88	2.65M
March 06, 2026	116.8	117.74	117.74	118.9	116.25	2.05M
March 05, 2026	120.33	117.02	117.02	121.43	116.2	3.09M