Shenzhen Clou Electronics Co., Ltd. (SHE:002121)
China · Delayed Price · Currency is CNY 8.37
+0.12 (1.45%)
Mar 27, 2026, 3:04 PM CST
Shenzhen Clou Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 8.45 | 8.58 | 8.18 | 8.25 | 8.25 | -2.83% | 34,887,210 |
| Mar 25, 2026 | 8.47 | 8.63 | 8.40 | 8.49 | 8.49 | 0.35% | 40,964,654 |
| Mar 24, 2026 | 8.69 | 8.69 | 8.10 | 8.46 | 8.46 | 0.71% | 53,833,220 |
| Mar 23, 2026 | 8.72 | 9.05 | 8.35 | 8.40 | 8.40 | -5.94% | 61,334,160 |
| Mar 20, 2026 | 8.75 | 9.48 | 8.73 | 8.93 | 8.93 | 2.41% | 67,639,640 |
| Mar 19, 2026 | 8.90 | 8.93 | 8.66 | 8.72 | 8.72 | -3.86% | 43,684,080 |
| Mar 18, 2026 | 9.00 | 9.17 | 8.89 | 9.07 | 9.07 | 0.89% | 48,021,170 |
| Mar 17, 2026 | 9.35 | 9.40 | 8.97 | 8.99 | 8.99 | -3.54% | 44,526,303 |
| Mar 16, 2026 | 9.60 | 9.72 | 9.16 | 9.32 | 9.32 | -2.71% | 60,997,970 |
| Mar 13, 2026 | 9.76 | 9.95 | 9.53 | 9.58 | 9.58 | -2.84% | 66,262,670 |
| Mar 12, 2026 | 9.99 | 9.99 | 9.75 | 9.86 | 9.86 | -1.99% | 70,609,450 |
| Mar 11, 2026 | 9.81 | 10.24 | 9.60 | 10.06 | 10.06 | 2.44% | 124,611,000 |
| Mar 10, 2026 | 9.80 | 9.92 | 9.61 | 9.82 | 9.82 | -0.81% | 82,401,339 |
| Mar 9, 2026 | 9.38 | 9.92 | 9.36 | 9.90 | 9.90 | 3.13% | 112,772,300 |
| Mar 6, 2026 | 9.65 | 9.84 | 9.52 | 9.60 | 9.60 | -0.52% | 94,011,980 |
| Mar 5, 2026 | 9.66 | 9.81 | 9.54 | 9.65 | 9.65 | 0.31% | 114,116,961 |
| Mar 4, 2026 | 8.99 | 9.71 | 8.95 | 9.62 | 9.62 | 5.14% | 128,582,600 |
| Mar 3, 2026 | 9.24 | 9.49 | 9.05 | 9.15 | 9.15 | 0.22% | 68,910,380 |
| Mar 2, 2026 | 9.31 | 9.49 | 9.08 | 9.13 | 9.13 | -3.18% | 60,435,470 |
| Feb 27, 2026 | 9.36 | 9.56 | 9.29 | 9.43 | 9.43 | -0.21% | 63,831,730 |
| Feb 26, 2026 | 9.42 | 9.70 | 9.29 | 9.45 | 9.45 | 0.11% | 68,374,170 |
| Feb 25, 2026 | 9.32 | 9.76 | 9.00 | 9.44 | 9.44 | 1.61% | 93,472,650 |
| Feb 24, 2026 | 8.86 | 9.42 | 8.80 | 9.29 | 9.29 | 7.27% | 101,158,300 |
| Feb 13, 2026 | 8.58 | 8.85 | 8.51 | 8.66 | 8.66 | -0.46% | 44,650,790 |
| Feb 12, 2026 | 8.48 | 8.78 | 8.39 | 8.70 | 8.70 | 2.96% | 44,123,660 |
| Feb 11, 2026 | 8.58 | 8.67 | 8.43 | 8.45 | 8.45 | -1.74% | 29,546,150 |
| Feb 10, 2026 | 8.59 | 8.89 | 8.50 | 8.60 | 8.60 | -0.23% | 47,155,730 |
| Feb 9, 2026 | 8.51 | 8.68 | 8.42 | 8.62 | 8.62 | 2.38% | 47,249,960 |
| Feb 6, 2026 | 8.27 | 8.58 | 8.21 | 8.42 | 8.42 | 0.24% | 35,233,300 |
| Feb 5, 2026 | 8.75 | 8.79 | 8.34 | 8.40 | 8.40 | -5.08% | 56,990,120 |
| Feb 4, 2026 | 8.95 | 9.08 | 8.73 | 8.85 | 8.85 | -1.67% | 47,999,430 |
| Feb 3, 2026 | 9.05 | 9.07 | 8.83 | 9.00 | 9.00 | 1.12% | 44,494,960 |
| Feb 2, 2026 | 8.92 | 9.18 | 8.87 | 8.90 | 8.90 | -2.52% | 58,185,660 |
| Jan 30, 2026 | 9.11 | 9.37 | 8.69 | 9.13 | 9.13 | -0.54% | 63,379,480 |
| Jan 29, 2026 | 9.53 | 9.53 | 9.14 | 9.18 | 9.18 | -4.38% | 57,149,620 |
| Jan 28, 2026 | 9.48 | 9.91 | 9.44 | 9.60 | 9.60 | 1.16% | 61,445,840 |
| Jan 27, 2026 | 9.70 | 9.79 | 9.04 | 9.49 | 9.49 | -3.26% | 88,535,640 |
| Jan 26, 2026 | 10.00 | 10.20 | 9.80 | 9.81 | 9.81 | -2.78% | 60,671,010 |
| 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 |