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 ¥914.95 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,079.52, while ¥1000 invested 1 year ago would be worth ¥1,208.21. This corresponds to total returns of -8.51%, 107.95%, 20.82%, respectively, with annualized returns of -1.38%, 15.77%, 20.82%.

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
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
July 20, 2026	63.33	61.85	61.85	66	60.26	2.09M
July 17, 2026	68.26	63.49	63.49	69.09	62.16	1.87M
July 16, 2026	69.81	68.4	68.4	71.72	68.15	1.51M
July 15, 2026	69.71	69.81	69.81	72.13	68.93	1.59M
July 14, 2026	70.91	70.14	70.14	71.91	66	1.75M
July 13, 2026	75.88	70.5	70.5	77.32	70.34	1.69M
July 10, 2026	73.8	76.31	76.31	79.2	72.27	2.28M
July 09, 2026	71.93	73.72	73.72	73.9	70.73	1.28M
July 08, 2026	71.98	72.74	72.74	74.6	70.17	1.55M
July 07, 2026	74.75	71.88	71.88	74.76	71.03	1.43M
July 06, 2026	78.4	74.78	74.78	79.66	74.33	1.29M
July 03, 2026	78.03	78.3	78.3	80.29	77.55	1.4M
July 02, 2026	78.64	79.11	79.11	83.04	78.41	2.25M
July 01, 2026	77.42	80.78	80.78	83.98	77.42	2.69M
June 30, 2026	75.97	77.34	77.34	78.29	74.22	1.38M
June 29, 2026	78.93	75.16	75.16	78.93	74.1	1.59M
June 26, 2026	80.01	75.89	75.89	81.18	75.51	1.52M
June 25, 2026	82.7	80.83	80.83	83.79	80.1	1.41M
June 24, 2026	84.94	83.8	83.8	85.21	81.6	1.15M
June 23, 2026	85.46	84.78	84.78	86.86	83.89	1.2M
June 22, 2026	86.86	86.58	86.58	87.16	82.05	1.92M
June 18, 2026	86.49	86.76	86.76	88	85.33	1.34M
June 17, 2026	88	86.98	86.98	88.03	85.12	1.46M
June 16, 2026	85.53	88.23	88.23	88.5	83.56	1.68M
June 15, 2026	82.99	85.18	85.18	85.6	82.78	1.61M
June 12, 2026	83.15	82.22	82.22	85.42	81.8	1.84M
June 11, 2026	83.2	82.5	82.5	84.8	81.24	1.55M
June 10, 2026	87.45	84.19	84.19	90.87	83	1.73M
June 09, 2026	90.57	89.05	89.05	91.01	87.2	1.87M
June 08, 2026	84	89.57	89.57	95.58	83.4	3.64M
June 05, 2026	87	86.5	86.5	88.8	85.51	1.47M
June 04, 2026	87.52	87.46	87.46	88.8	86.92	1.21M
June 03, 2026	89.51	89	89	90.5	87	1.63M
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