Shenzhen Clou Electronics Co., Ltd. (SHE:002121)
China · Delayed Price · Currency is CNY 4.100
-0.110 (-2.61%)
Oct 27, 2026, 3:04 PM CST
Shenzhen Clou Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.18 | 4.26 | 4.09 | 4.10 | 4.10 | -2.61% | 13,342,239 |
| Oct 26, 2026 | 4.26 | 4.28 | 4.16 | 4.21 | 4.21 | -1.64% | 16,001,600 |
| Oct 23, 2026 | 4.18 | 4.28 | 4.01 | 4.28 | 4.28 | 2.64% | 30,980,400 |
| Oct 22, 2026 | 4.15 | 4.22 | 4.15 | 4.17 | 4.17 | 0.48% | 20,431,205 |
| Oct 21, 2026 | 4.20 | 4.24 | 4.15 | 4.15 | 4.15 | -1.43% | 13,033,984 |
| Oct 20, 2026 | 4.21 | 4.27 | 4.18 | 4.21 | 4.21 | -1.17% | 19,278,589 |
| Oct 19, 2026 | 4.16 | 4.33 | 4.15 | 4.26 | 4.26 | 4.93% | 40,256,651 |
| Oct 16, 2026 | 4.11 | 4.17 | 4.03 | 4.06 | 4.06 | - | 17,842,220 |
| Oct 15, 2026 | 4.10 | 4.13 | 4.04 | 4.06 | 4.06 | -2.40% | 18,208,890 |
| Oct 14, 2026 | 4.23 | 4.25 | 4.13 | 4.16 | 4.16 | -2.12% | 15,533,100 |
| Oct 13, 2026 | 4.25 | 4.27 | 4.16 | 4.25 | 4.25 | -0.70% | 19,580,604 |
| Oct 12, 2026 | 4.30 | 4.44 | 4.28 | 4.28 | 4.28 | -0.47% | 27,101,630 |
| Oct 9, 2026 | 4.21 | 4.31 | 4.16 | 4.30 | 4.30 | 2.14% | 26,327,426 |
| Oct 8, 2026 | 4.11 | 4.25 | 4.11 | 4.21 | 4.21 | 2.18% | 23,012,165 |
| Sep 30, 2026 | 4.17 | 4.17 | 4.09 | 4.12 | 4.12 | - | 14,260,722 |
| Sep 29, 2026 | 4.09 | 4.18 | 4.08 | 4.12 | 4.12 | -0.24% | 14,438,000 |
| Sep 28, 2026 | 4.17 | 4.20 | 4.07 | 4.13 | 4.13 | -1.43% | 23,215,870 |
| Sep 24, 2026 | 4.33 | 4.34 | 4.18 | 4.19 | 4.19 | -4.99% | 40,239,580 |
| Sep 23, 2026 | 4.49 | 4.60 | 4.37 | 4.41 | 4.41 | 0.46% | 48,761,629 |
| Sep 22, 2026 | 4.53 | 4.55 | 4.38 | 4.39 | 4.39 | -4.36% | 60,629,447 |
| Sep 21, 2026 | 4.57 | 4.65 | 4.51 | 4.59 | 4.59 | -4.38% | 59,929,824 |
| Sep 18, 2026 | 4.78 | 4.85 | 4.77 | 4.80 | 4.80 | 0.63% | 16,256,970 |
| Sep 17, 2026 | 4.82 | 4.86 | 4.72 | 4.77 | 4.77 | -1.85% | 25,071,020 |
| Sep 16, 2026 | 4.79 | 4.89 | 4.75 | 4.86 | 4.86 | 1.04% | 23,364,500 |
| Sep 15, 2026 | 4.89 | 4.97 | 4.79 | 4.81 | 4.81 | -1.84% | 30,370,168 |
| Sep 14, 2026 | 5.05 | 5.11 | 4.89 | 4.90 | 4.90 | -2.39% | 34,967,753 |
| Sep 11, 2026 | 5.02 | 5.12 | 4.91 | 5.02 | 5.02 | -1.57% | 40,843,538 |
| Sep 10, 2026 | 5.24 | 5.27 | 5.06 | 5.10 | 5.10 | -3.04% | 58,915,213 |
| Sep 9, 2026 | 4.97 | 5.47 | 4.95 | 5.26 | 5.26 | 5.84% | 93,921,200 |
| Sep 8, 2026 | 4.91 | 5.00 | 4.90 | 4.97 | 4.97 | 0.61% | 16,121,900 |
| Sep 7, 2026 | 4.88 | 4.98 | 4.86 | 4.94 | 4.94 | 0.41% | 15,886,771 |
| Sep 4, 2026 | 4.97 | 5.05 | 4.88 | 4.92 | 4.92 | -1.01% | 21,489,230 |
| Sep 3, 2026 | 5.01 | 5.07 | 4.94 | 4.97 | 4.97 | -0.60% | 16,299,200 |
| Sep 2, 2026 | 5.09 | 5.09 | 4.94 | 5.00 | 5.00 | -2.34% | 19,812,250 |
| Sep 1, 2026 | 5.06 | 5.16 | 5.02 | 5.12 | 5.12 | 1.59% | 24,663,580 |
| Aug 31, 2026 | 5.01 | 5.08 | 4.93 | 5.04 | 5.04 | 1.61% | 28,291,387 |
| Aug 28, 2026 | 4.85 | 5.00 | 4.81 | 4.96 | 4.96 | 1.02% | 27,604,626 |
| Aug 27, 2026 | 4.96 | 5.00 | 4.78 | 4.91 | 4.91 | -2.39% | 43,396,150 |
| Aug 26, 2026 | 5.04 | 5.11 | 5.01 | 5.03 | 5.03 | -0.20% | 16,461,102 |
| Aug 25, 2026 | 4.96 | 5.08 | 4.94 | 5.04 | 5.04 | 1.20% | 24,800,650 |
| Aug 24, 2026 | 4.94 | 5.03 | 4.90 | 4.98 | 4.98 | 0.81% | 18,538,094 |
| Aug 21, 2026 | 4.87 | 4.97 | 4.84 | 4.94 | 4.94 | 1.02% | 17,362,628 |
| Aug 20, 2026 | 4.89 | 4.94 | 4.86 | 4.89 | 4.89 | 0.20% | 16,523,078 |
| Aug 19, 2026 | 5.00 | 5.05 | 4.86 | 4.88 | 4.88 | -3.56% | 24,776,500 |
| Aug 18, 2026 | 5.12 | 5.15 | 5.01 | 5.06 | 5.06 | -0.98% | 17,146,200 |
| Aug 17, 2026 | 5.02 | 5.14 | 4.96 | 5.11 | 5.11 | 2.00% | 20,289,330 |
| Aug 14, 2026 | 5.15 | 5.16 | 4.97 | 5.01 | 5.01 | -2.53% | 23,589,530 |
| Aug 13, 2026 | 5.23 | 5.24 | 5.13 | 5.14 | 5.14 | -1.53% | 19,254,850 |
| Aug 12, 2026 | 5.14 | 5.23 | 5.13 | 5.22 | 5.22 | 0.97% | 13,739,742 |
| Aug 11, 2026 | 5.17 | 5.22 | 5.08 | 5.17 | 5.17 | -0.39% | 17,099,935 |