Shenzhen Clou Electronics Co., Ltd. (SHE:002121)
China · Delayed Price · Currency is CNY 10.09
+0.41 (4.24%)
At close: Jan 23, 2026
Shenzhen Clou Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.76 | 10.20 | 9.73 | 10.09 | 10.09 | 4.24% | 101,431,354 |
| Jan 22, 2026 | 9.89 | 9.96 | 9.61 | 9.68 | 9.68 | -2.42% | 92,268,600 |
| Jan 21, 2026 | 10.09 | 10.34 | 9.84 | 9.92 | 9.92 | -3.31% | 116,675,600 |
| Jan 20, 2026 | 10.00 | 10.74 | 9.58 | 10.26 | 10.26 | 4.48% | 193,134,800 |
| Jan 19, 2026 | 9.66 | 10.19 | 9.58 | 9.82 | 9.82 | 1.66% | 134,778,500 |
| Jan 16, 2026 | 9.60 | 9.77 | 9.11 | 9.66 | 9.66 | 4.55% | 170,756,496 |
| Jan 15, 2026 | 8.50 | 9.26 | 8.36 | 9.24 | 9.24 | 8.45% | 161,442,778 |
| Jan 14, 2026 | 8.24 | 8.54 | 8.20 | 8.52 | 8.52 | 4.54% | 111,721,000 |
| Jan 13, 2026 | 8.19 | 8.35 | 7.98 | 8.15 | 8.15 | -0.49% | 73,129,260 |
| Jan 12, 2026 | 8.14 | 8.25 | 8.01 | 8.19 | 8.19 | 0.74% | 61,908,970 |
| Jan 9, 2026 | 8.19 | 8.32 | 8.07 | 8.13 | 8.13 | -0.61% | 48,980,180 |
| Jan 8, 2026 | 8.00 | 8.36 | 7.92 | 8.18 | 8.18 | 2.25% | 67,881,866 |
| Jan 7, 2026 | 7.97 | 8.21 | 7.89 | 8.00 | 8.00 | -0.99% | 49,295,960 |
| Jan 6, 2026 | 7.88 | 8.10 | 7.84 | 8.08 | 8.08 | 2.54% | 37,743,851 |
| Jan 5, 2026 | 7.74 | 7.98 | 7.72 | 7.88 | 7.88 | 2.34% | 41,072,190 |
| Dec 31, 2025 | 7.79 | 7.83 | 7.63 | 7.70 | 7.70 | -1.16% | 25,045,450 |
| Dec 30, 2025 | 7.80 | 7.85 | 7.72 | 7.79 | 7.79 | -0.26% | 17,941,630 |
| Dec 29, 2025 | 7.88 | 7.97 | 7.78 | 7.81 | 7.81 | -1.14% | 27,594,436 |
| Dec 26, 2025 | 7.90 | 8.08 | 7.87 | 7.90 | 7.90 | -0.25% | 36,825,658 |
| Dec 25, 2025 | 7.85 | 7.98 | 7.76 | 7.92 | 7.92 | 0.89% | 31,797,820 |
| Dec 24, 2025 | 7.76 | 7.90 | 7.70 | 7.85 | 7.85 | 1.29% | 30,366,513 |
| Dec 23, 2025 | 7.86 | 7.86 | 7.68 | 7.75 | 7.75 | -1.15% | 28,666,800 |
| Dec 22, 2025 | 7.63 | 7.92 | 7.63 | 7.84 | 7.84 | 2.75% | 34,098,990 |
| Dec 19, 2025 | 7.59 | 7.66 | 7.56 | 7.63 | 7.63 | 1.19% | 19,359,899 |
| Dec 18, 2025 | 7.64 | 7.67 | 7.50 | 7.54 | 7.54 | -2.08% | 24,249,190 |
| Dec 17, 2025 | 7.55 | 7.71 | 7.44 | 7.70 | 7.70 | 2.12% | 25,123,395 |
| Dec 16, 2025 | 7.91 | 7.91 | 7.49 | 7.54 | 7.54 | -4.92% | 36,612,800 |
| Dec 15, 2025 | 7.86 | 8.09 | 7.80 | 7.93 | 7.93 | 0.38% | 42,854,230 |
| Dec 12, 2025 | 7.59 | 8.00 | 7.53 | 7.90 | 7.90 | 5.05% | 73,847,740 |
| Dec 11, 2025 | 7.66 | 7.70 | 7.50 | 7.52 | 7.52 | -1.44% | 21,234,190 |
| Dec 10, 2025 | 7.53 | 7.65 | 7.42 | 7.63 | 7.63 | 1.33% | 22,899,250 |
| Dec 9, 2025 | 7.63 | 7.65 | 7.50 | 7.53 | 7.53 | -1.57% | 19,506,300 |
| Dec 8, 2025 | 7.51 | 7.66 | 7.46 | 7.65 | 7.65 | 2.27% | 29,305,890 |
| Dec 5, 2025 | 7.36 | 7.55 | 7.31 | 7.48 | 7.48 | 1.63% | 23,269,520 |
| Dec 4, 2025 | 7.45 | 7.49 | 7.29 | 7.36 | 7.36 | -1.21% | 26,487,240 |
| Dec 3, 2025 | 7.57 | 7.62 | 7.40 | 7.45 | 7.45 | -1.72% | 26,632,200 |
| Dec 2, 2025 | 7.71 | 7.72 | 7.54 | 7.58 | 7.58 | -1.81% | 25,491,980 |
| Dec 1, 2025 | 7.85 | 7.89 | 7.69 | 7.72 | 7.72 | -1.40% | 35,333,170 |
| Nov 28, 2025 | 7.60 | 7.84 | 7.60 | 7.83 | 7.83 | 2.49% | 29,216,850 |
| Nov 27, 2025 | 7.64 | 7.82 | 7.62 | 7.64 | 7.64 | - | 30,297,810 |
| Nov 26, 2025 | 7.72 | 7.74 | 7.58 | 7.64 | 7.64 | -1.04% | 24,907,274 |
| Nov 25, 2025 | 7.72 | 7.82 | 7.67 | 7.72 | 7.72 | 0.92% | 35,654,590 |
| Nov 24, 2025 | 7.66 | 7.75 | 7.45 | 7.65 | 7.65 | 1.06% | 33,086,170 |
| Nov 21, 2025 | 7.85 | 7.96 | 7.55 | 7.57 | 7.57 | -5.49% | 51,117,000 |
| Nov 20, 2025 | 8.16 | 8.23 | 8.00 | 8.01 | 8.01 | -1.11% | 33,503,010 |
| Nov 19, 2025 | 8.43 | 8.43 | 8.06 | 8.10 | 8.10 | -3.11% | 50,237,410 |
| Nov 18, 2025 | 8.56 | 8.56 | 8.31 | 8.36 | 8.36 | -3.02% | 44,639,680 |
| Nov 17, 2025 | 8.97 | 9.02 | 8.58 | 8.62 | 8.62 | -3.79% | 71,953,890 |
| Nov 14, 2025 | 9.30 | 9.34 | 8.96 | 8.96 | 8.96 | -4.38% | 67,419,050 |
| Nov 13, 2025 | 8.93 | 9.58 | 8.93 | 9.37 | 9.37 | 4.23% | 105,289,700 |