Cloopen Group Holding

RAASY
🏛️ usa →
1.10
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.85 9.12 8.64 8.70 0.2M
2021-12-30 8.31 9.15 8.31 8.91 0.4M
2021-12-29 8.61 8.85 8.25 8.28 0.4M
2021-12-28 8.94 8.95 8.55 8.55 0.4M
2021-12-27 9.63 9.66 8.94 8.94 0.2M
2021-12-23 9.12 9.93 9.11 9.81 0.4M
2021-12-22 9.27 9.70 9.15 9.27 0.2M
2021-12-21 8.91 9.69 8.91 9.30 0.4M
2021-12-20 8.91 9.41 8.73 8.79 0.2M
2021-12-17 8.88 9.50 8.55 9.27 0.4M
2021-12-16 9.57 9.57 8.88 9.09 0.2M
2021-12-15 9.06 9.48 8.78 9.36 0.5M
2021-12-14 9.00 9.59 8.76 8.82 0.4M
2021-12-13 10.80 10.80 9.12 9.21 1.0M
2021-12-10 9.54 10.08 9.30 9.51 0.3M
2021-12-09 10.05 10.36 9.51 9.66 0.4M
2021-12-08 10.50 10.62 9.93 10.14 0.5M
2021-12-07 10.08 10.62 9.48 10.50 0.8M
2021-12-06 8.34 10.92 8.34 10.29 3.4M
2021-12-03 10.35 10.59 8.04 8.10 1.0M
2021-12-02 11.12 11.19 9.93 10.47 0.6M
2021-12-01 11.46 12.03 11.04 11.04 0.3M
2021-11-30 11.76 12.03 11.16 11.37 0.7M
2021-11-29 13.08 13.14 11.79 12.00 0.3M
2021-11-26 12.78 13.38 12.48 13.08 0.4M
2021-11-24 12.51 13.32 12.03 13.23 0.5M
2021-11-23 11.70 12.90 11.26 12.33 1.1M
2021-11-22 10.20 12.78 10.05 12.00 3.5M
2021-11-19 12.75 12.96 9.75 9.78 1.6M
2021-11-18 14.52 15.00 12.72 13.08 3.3M
2021-11-17 13.44 13.92 12.60 12.63 0.3M
2021-11-16 13.35 13.35 12.75 13.29 0.3M
2021-11-15 13.50 13.89 12.96 13.29 0.4M
2021-11-12 12.27 13.47 12.24 13.41 0.5M
2021-11-11 11.46 12.12 11.46 12.09 0.3M
2021-11-10 11.40 11.82 11.19 11.19 0.1M
2021-11-09 11.40 11.64 11.19 11.46 0.1M
2021-11-08 11.25 11.67 11.21 11.46 0.2M
2021-11-05 11.67 11.88 11.19 11.19 0.1M
2021-11-04 11.73 11.94 11.52 11.67 0.1M
2021-11-03 11.73 11.84 11.67 11.67 0.1M
2021-11-02 12.06 12.15 11.49 11.61 0.2M
2021-11-01 11.82 12.42 11.73 12.30 0.2M
2021-10-29 11.70 11.85 11.43 11.67 0.2M
2021-10-28 11.25 11.82 11.10 11.58 0.3M
2021-10-27 12.09 12.33 11.25 11.61 0.6M
2021-10-26 12.72 12.87 12.23 12.42 0.1M
2021-10-25 12.48 12.96 12.45 12.63 0.1M
2021-10-22 13.41 13.41 12.21 12.39 0.3M
2021-10-21 12.60 14.55 12.60 13.59 0.7M
2021-10-20 12.66 12.90 12.45 12.78 0.3M
2021-10-19 12.24 12.81 12.24 12.66 0.3M
2021-10-18 12.27 12.45 12.06 12.15 0.1M
2021-10-15 12.66 12.87 12.21 12.27 0.2M
2021-10-14 12.51 12.78 12.12 12.78 0.2M
2021-10-13 12.54 12.66 12.45 12.57 0.2M
2021-10-12 12.75 12.75 12.24 12.42 0.2M
2021-10-11 13.05 13.26 12.60 12.66 0.1M
2021-10-08 12.90 13.44 12.81 12.87 0.1M
2021-10-07 12.69 13.20 12.69 12.93 0.2M
2021-10-06 12.54 12.66 12.21 12.36 0.1M
2021-10-05 12.69 12.78 12.33 12.72 0.2M
2021-10-04 12.84 12.92 12.33 12.42 0.2M
2021-10-01 13.23 13.44 12.84 13.29 0.1M
2021-09-30 13.14 13.47 12.81 13.26 0.2M
2021-09-29 13.26 13.74 12.96 13.02 0.2M
2021-09-28 13.59 14.10 12.66 13.44 0.6M
2021-09-27 12.21 13.59 11.94 12.84 0.4M
2021-09-24 12.60 12.63 12.00 12.21 0.3M
2021-09-23 12.90 12.99 12.30 12.81 0.3M
2021-09-22 12.81 13.02 12.60 12.69 0.2M
2021-09-21 12.57 12.90 12.27 12.45 0.2M
2021-09-20 13.20 13.62 12.24 12.36 0.5M
2021-09-17 14.07 14.28 13.59 14.13 0.2M
2021-09-16 13.56 14.40 13.53 13.65 0.1M
2021-09-15 14.10 14.10 13.25 13.95 0.3M
2021-09-14 14.79 15.09 14.13 14.16 0.2M
2021-09-13 15.00 15.42 14.46 14.82 0.3M
2021-09-10 16.26 16.41 15.03 15.12 0.4M
2021-09-09 15.18 16.41 15.06 15.90 0.4M
2021-09-08 16.62 16.68 15.00 15.54 0.7M
2021-09-07 17.10 18.75 16.41 16.68 1.5M
2021-09-03 18.15 18.45 15.66 16.71 2.4M
2021-09-02 14.79 19.92 14.31 17.07 10.5M
2021-09-01 13.20 14.19 13.17 14.01 0.6M
2021-08-31 13.20 13.74 12.99 13.32 0.3M
2021-08-30 12.90 13.44 12.84 13.11 0.2M
2021-08-27 13.20 13.38 12.66 12.75 0.4M
2021-08-26 13.35 13.85 13.17 13.35 0.2M
2021-08-25 14.22 14.34 13.26 13.29 0.3M
2021-08-24 13.92 14.70 12.93 14.49 0.9M
2021-08-23 13.65 13.83 12.42 13.32 0.6M
2021-08-20 13.41 14.31 13.23 13.32 0.3M
2021-08-19 13.80 14.28 12.72 12.90 0.3M
2021-08-18 13.08 14.98 12.99 14.52 0.5M
2021-08-17 12.06 13.14 12.03 12.81 0.2M
2021-08-16 13.74 13.74 12.30 12.36 0.3M
2021-08-13 14.58 14.70 13.59 13.83 0.2M
2021-08-12 15.63 15.65 14.34 14.70 0.4M
2021-08-11 14.22 16.98 13.65 15.24 1.4M
2021-08-10 14.37 14.61 13.56 13.74 0.2M
2021-08-09 13.50 14.40 13.35 14.16 0.3M
2021-08-06 13.95 13.98 13.23 13.59 0.2M
2021-08-05 13.53 14.13 13.05 13.92 0.2M
2021-08-04 14.16 14.55 13.65 13.65 0.2M
2021-08-03 14.16 14.40 13.98 14.28 0.2M
2021-08-02 14.91 14.99 13.95 14.31 0.2M
2021-07-30 14.55 15.33 14.31 14.55 0.2M
2021-07-29 15.15 15.45 14.01 14.55 0.3M
2021-07-28 14.04 15.18 13.89 14.67 0.3M
2021-07-27 14.55 16.14 13.38 13.50 0.3M
2021-07-26 13.56 15.88 13.50 14.73 0.3M
2021-07-23 14.58 15.51 14.40 14.40 0.4M
2021-07-22 17.37 17.51 16.65 16.65 0.1M
2021-07-21 17.25 17.73 16.65 17.43 0.2M
2021-07-20 16.95 17.37 16.11 17.25 0.2M
2021-07-19 16.59 16.90 15.96 16.77 0.2M
2021-07-16 17.85 18.15 16.68 16.92 0.2M
2021-07-15 18.24 18.45 17.43 17.76 0.3M
2021-07-14 18.81 19.74 18.03 18.18 0.2M
2021-07-13 19.14 19.35 18.36 18.48 0.2M
2021-07-12 19.83 19.93 18.72 19.05 0.2M
2021-07-09 20.28 20.28 19.20 20.19 0.2M
2021-07-08 18.96 20.43 18.63 19.71 0.3M
2021-07-07 21.93 22.17 19.68 19.98 0.4M
2021-07-06 23.16 23.16 21.30 21.81 0.3M
2021-07-02 23.88 24.30 22.71 23.16 0.2M
2021-07-01 24.81 25.14 23.46 23.67 0.3M
2021-06-30 23.70 25.62 23.31 25.44 0.5M
2021-06-29 24.36 24.36 23.10 23.85 0.2M
2021-06-28 24.12 24.45 23.43 24.12 0.1M
2021-06-25 25.17 25.44 23.79 24.12 0.2M
2021-06-24 23.67 25.35 23.43 25.14 0.5M
2021-06-23 23.67 24.81 22.95 23.43 0.3M
2021-06-22 23.25 23.58 22.38 23.52 0.3M
2021-06-21 24.00 24.00 22.41 23.37 0.3M
2021-06-18 24.36 24.69 23.85 23.91 0.2M
2021-06-17 24.90 25.26 24.06 24.15 0.3M
2021-06-16 25.50 25.59 24.06 24.93 0.5M
2021-06-15 27.90 27.99 25.20 25.56 0.6M
2021-06-14 27.60 28.26 27.24 27.60 0.2M
2021-06-11 28.47 28.80 26.55 27.30 0.4M
2021-06-10 29.16 31.20 27.39 28.02 1.1M
2021-06-09 28.50 31.05 28.41 29.13 0.6M
2021-06-08 28.95 29.16 27.84 28.29 0.2M
2021-06-07 27.93 28.89 27.06 28.56 0.2M
2021-06-04 27.84 28.77 27.15 27.69 0.2M
2021-06-03 27.75 28.77 26.85 28.11 0.4M
2021-06-02 29.70 30.42 26.94 27.00 0.7M
2021-06-01 28.11 30.56 27.18 29.82 0.5M
2021-05-28 28.95 29.25 26.85 27.45 0.3M
2021-05-27 31.77 31.77 28.29 28.53 0.4M
2021-05-26 28.23 31.44 28.11 31.38 0.5M
2021-05-25 28.23 29.04 27.63 28.23 0.2M
2021-05-24 27.51 28.41 27.17 28.05 0.1M
2021-05-21 28.95 29.01 27.30 27.42 0.1M
2021-05-20 30.03 30.18 28.05 28.20 0.2M
2021-05-19 27.96 30.12 27.72 30.00 0.2M
2021-05-18 29.01 30.54 28.74 29.58 0.2M
2021-05-17 27.63 29.22 27.60 28.53 0.1M
2021-05-14 26.25 28.32 26.10 27.90 0.2M
2021-05-13 27.45 28.10 25.11 25.62 0.3M
2021-05-12 28.80 29.05 26.91 26.91 0.3M
2021-05-11 26.37 29.79 26.37 29.67 0.3M
2021-05-10 28.92 29.52 26.84 28.77 0.3M
2021-05-07 30.78 31.02 28.74 28.89 0.4M
2021-05-06 30.00 31.37 29.43 31.05 0.2M
2021-05-05 30.21 31.35 29.55 30.18 0.2M
2021-05-04 30.30 30.30 29.34 29.67 0.4M
2021-05-03 30.27 31.14 30.03 30.60 0.1M
2021-04-30 31.17 31.50 29.94 30.09 0.4M
2021-04-29 33.90 34.08 30.90 31.68 0.3M
2021-04-28 33.15 33.90 32.49 33.48 0.2M
2021-04-27 35.97 36.44 32.64 32.88 0.4M
2021-04-26 34.41 36.20 34.08 35.97 0.3M
2021-04-23 34.50 35.70 33.48 33.81 0.1M
2021-04-22 33.45 37.95 33.30 33.69 0.4M
2021-04-21 30.45 34.38 29.85 33.48 0.3M
2021-04-20 31.32 32.52 29.73 30.57 0.2M
2021-04-19 33.24 33.30 30.18 30.84 0.2M
2021-04-16 34.17 34.17 32.76 33.03 0.2M
2021-04-15 35.10 35.10 32.37 33.78 0.2M
2021-04-14 34.98 37.05 33.99 34.65 0.3M
2021-04-13 33.60 35.40 32.91 35.13 0.2M
2021-04-12 36.33 37.11 32.70 33.12 0.5M
2021-04-09 38.07 39.87 36.15 36.33 0.4M
2021-04-08 36.90 40.50 36.57 40.11 0.4M
2021-04-07 37.56 38.64 36.33 36.45 0.3M
2021-04-06 36.48 38.13 35.46 38.07 0.3M
2021-04-05 39.15 39.42 34.26 36.93 0.6M
2021-04-01 41.82 42.57 37.83 38.70 0.4M
2021-03-31 40.56 42.78 39.18 41.19 0.4M
2021-03-30 34.83 43.17 34.71 41.28 1.1M
2021-03-29 36.00 39.24 34.53 34.83 0.9M
2021-03-26 43.14 45.51 31.80 35.25 2.1M
2021-03-25 45.00 45.00 41.31 43.26 0.9M
2021-03-24 58.92 58.97 45.03 45.24 1.0M
2021-03-23 58.65 62.05 57.84 58.95 0.4M
2021-03-22 66.18 67.50 59.10 59.43 0.5M
2021-03-19 60.27 68.67 60.27 68.22 0.7M
2021-03-18 57.24 63.87 57.12 61.59 0.7M
2021-03-17 56.46 61.05 55.62 59.79 0.4M
2021-03-16 54.48 61.33 54.33 60.42 1.0M
2021-03-15 51.72 53.79 50.40 53.70 0.4M
2021-03-12 49.35 52.80 48.84 50.61 0.6M
2021-03-11 51.60 53.04 50.04 50.28 0.7M
2021-03-10 56.61 56.97 48.30 48.54 0.7M
2021-03-09 54.30 56.25 53.25 54.33 0.3M
2021-03-08 57.00 59.10 50.10 52.17 0.8M
2021-03-05 55.80 60.00 49.80 59.25 0.8M
2021-03-04 57.87 59.67 51.75 53.31 0.6M
2021-03-03 59.73 62.31 57.60 59.76 0.4M
2021-03-02 65.55 66.87 57.09 57.36 0.5M
2021-03-01 60.75 68.91 59.40 66.87 0.6M
2021-02-26 63.33 64.29 56.28 56.61 0.6M
2021-02-25 74.97 75.00 63.00 63.09 1.0M
2021-02-24 72.33 81.30 72.30 78.72 0.7M
2021-02-23 77.28 77.28 63.63 73.62 1.3M
2021-02-22 96.00 96.00 86.64 86.70 0.7M
2021-02-19 92.10 101.67 92.10 100.20 0.7M
2021-02-18 87.30 92.70 87.30 91.02 0.6M
2021-02-17 88.20 97.31 87.30 88.11 1.0M
2021-02-16 92.97 94.44 87.90 88.95 0.7M
2021-02-12 96.81 97.81 87.15 93.87 0.7M
2021-02-11 98.79 106.56 96.06 96.24 1.2M
2021-02-10 136.23 140.94 91.50 93.00 5.6M
2021-02-09 81.00 177.00 78.33 144.00 8.5M