Shenzhen Clou Electronics Co., Ltd. (SHE:002121)
China · Delayed Price · Currency is CNY 5.04
+0.08 (1.61%)
Jul 31, 2026, 3:05 PM CST
Shenzhen Clou Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.00 | 5.11 | 4.96 | 5.04 | 5.04 | 1.61% | 30,438,607 |
| Jul 30, 2026 | 4.92 | 5.05 | 4.88 | 4.96 | 4.96 | 0.40% | 30,954,950 |
| Jul 29, 2026 | 4.76 | 4.99 | 4.73 | 4.94 | 4.94 | 3.13% | 33,484,320 |
| Jul 28, 2026 | 4.80 | 4.87 | 4.75 | 4.79 | 4.79 | -0.62% | 20,911,050 |
| Jul 27, 2026 | 4.66 | 4.83 | 4.65 | 4.82 | 4.82 | 2.77% | 24,366,831 |
| Jul 24, 2026 | 4.87 | 4.89 | 4.69 | 4.69 | 4.69 | -3.70% | 27,536,833 |
| Jul 23, 2026 | 4.63 | 4.89 | 4.61 | 4.87 | 4.87 | 5.18% | 37,217,252 |
| Jul 22, 2026 | 4.66 | 4.75 | 4.62 | 4.63 | 4.63 | -1.07% | 28,070,827 |
| Jul 21, 2026 | 4.57 | 4.70 | 4.44 | 4.68 | 4.68 | 1.74% | 39,210,111 |
| Jul 20, 2026 | 4.64 | 4.80 | 4.48 | 4.60 | 4.60 | -0.86% | 40,015,977 |
| Jul 17, 2026 | 4.85 | 4.90 | 4.63 | 4.64 | 4.64 | -4.72% | 35,470,940 |
| Jul 16, 2026 | 4.90 | 4.99 | 4.81 | 4.87 | 4.87 | -1.02% | 28,979,900 |
| Jul 15, 2026 | 5.00 | 5.14 | 4.89 | 4.92 | 4.92 | -3.15% | 36,888,090 |
| Jul 14, 2026 | 5.09 | 5.11 | 4.93 | 5.08 | 5.08 | -0.20% | 37,341,738 |
| Jul 13, 2026 | 5.43 | 5.48 | 5.06 | 5.09 | 5.09 | -4.68% | 73,019,664 |
| Jul 10, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 10.10% | 19,909,450 |
| Jul 9, 2026 | 4.85 | 4.90 | 4.67 | 4.85 | 4.85 | -0.41% | 34,722,425 |
| Jul 8, 2026 | 4.98 | 5.00 | 4.86 | 4.87 | 4.87 | -2.21% | 27,121,407 |
| Jul 7, 2026 | 5.26 | 5.27 | 4.97 | 4.98 | 4.98 | -5.14% | 35,441,407 |
| Jul 6, 2026 | 5.32 | 5.60 | 5.23 | 5.25 | 5.25 | -1.32% | 40,850,208 |
| Jul 3, 2026 | 5.25 | 5.38 | 5.24 | 5.32 | 5.32 | 1.53% | 29,574,578 |
| Jul 2, 2026 | 5.28 | 5.41 | 5.22 | 5.24 | 5.24 | -1.32% | 34,125,423 |
| Jul 1, 2026 | 5.45 | 5.46 | 5.22 | 5.31 | 5.31 | -2.57% | 36,645,037 |
| Jun 30, 2026 | 5.33 | 5.47 | 5.27 | 5.45 | 5.45 | 2.44% | 28,269,763 |
| Jun 29, 2026 | 5.33 | 5.58 | 5.27 | 5.32 | 5.32 | 0.76% | 37,771,050 |
| Jun 26, 2026 | 5.47 | 5.55 | 5.28 | 5.28 | 5.28 | -3.47% | 31,095,461 |
| Jun 25, 2026 | 5.57 | 5.59 | 5.38 | 5.47 | 5.47 | -1.80% | 32,470,579 |
| Jun 24, 2026 | 5.66 | 5.71 | 5.50 | 5.57 | 5.57 | -2.45% | 28,558,097 |
| Jun 23, 2026 | 5.79 | 5.86 | 5.66 | 5.71 | 5.71 | -1.21% | 37,025,760 |
| Jun 22, 2026 | 5.85 | 5.92 | 5.51 | 5.78 | 5.78 | -1.70% | 61,302,526 |
| Jun 18, 2026 | 5.93 | 5.96 | 5.83 | 5.88 | 5.88 | -1.51% | 24,220,895 |
| Jun 17, 2026 | 6.14 | 6.15 | 5.92 | 5.97 | 5.97 | -2.77% | 29,396,350 |
| Jun 16, 2026 | 6.10 | 6.19 | 5.94 | 6.14 | 6.14 | 0.49% | 30,972,060 |
| Jun 15, 2026 | 6.10 | 6.23 | 6.04 | 6.11 | 6.11 | 0.66% | 31,048,730 |
| Jun 12, 2026 | 6.09 | 6.20 | 5.95 | 6.07 | 6.07 | 2.36% | 35,719,000 |
| Jun 11, 2026 | 6.18 | 6.22 | 5.90 | 5.93 | 5.93 | -4.82% | 39,391,796 |
| Jun 10, 2026 | 6.57 | 6.57 | 6.13 | 6.23 | 6.23 | -5.46% | 38,761,167 |
| Jun 9, 2026 | 6.59 | 6.62 | 6.40 | 6.59 | 6.59 | 1.54% | 27,204,446 |
| Jun 8, 2026 | 6.73 | 6.84 | 6.38 | 6.49 | 6.49 | -6.48% | 50,930,299 |
| Jun 5, 2026 | 7.03 | 7.20 | 6.72 | 6.94 | 6.94 | -1.28% | 46,318,978 |
| Jun 4, 2026 | 7.09 | 7.15 | 6.98 | 7.03 | 7.03 | -2.23% | 38,676,599 |
| Jun 3, 2026 | 7.42 | 7.57 | 7.10 | 7.19 | 7.19 | -2.97% | 59,968,219 |
| Jun 2, 2026 | 7.84 | 7.84 | 7.17 | 7.41 | 7.41 | -5.96% | 73,983,390 |
| Jun 1, 2026 | 8.28 | 8.34 | 7.86 | 7.88 | 7.88 | -4.83% | 61,393,570 |
| May 29, 2026 | 8.41 | 8.51 | 8.20 | 8.28 | 8.28 | -2.82% | 69,816,784 |
| May 28, 2026 | 8.07 | 8.78 | 8.03 | 8.52 | 8.52 | 5.19% | 104,044,931 |
| May 27, 2026 | 8.10 | 8.40 | 8.02 | 8.10 | 8.10 | -1.82% | 94,554,769 |
| May 26, 2026 | 7.83 | 8.40 | 7.67 | 8.25 | 8.25 | 5.36% | 123,531,900 |
| May 25, 2026 | 7.91 | 7.99 | 7.67 | 7.83 | 7.83 | 2.76% | 112,340,900 |
| May 22, 2026 | 6.96 | 7.62 | 6.90 | 7.62 | 7.62 | 9.96% | 86,097,487 |