Shenzhen Clou Electronics Co., Ltd. (SHE:002121)
China · Delayed Price · Currency is CNY 8.10
-0.15 (-1.82%)
May 27, 2026, 3:04 PM CST
Shenzhen Clou Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 7.43 | 7.45 | 6.91 | 6.93 | 6.93 | -6.35% | 49,172,391 |
| May 20, 2026 | 7.49 | 7.49 | 7.22 | 7.40 | 7.40 | -1.20% | 49,708,206 |
| May 19, 2026 | 7.58 | 7.60 | 7.35 | 7.49 | 7.49 | -0.40% | 83,744,940 |
| May 18, 2026 | 6.78 | 7.52 | 6.67 | 7.52 | 7.52 | 9.94% | 65,712,160 |
| May 15, 2026 | 6.74 | 6.95 | 6.51 | 6.84 | 6.84 | 1.48% | 47,792,753 |
| May 14, 2026 | 7.10 | 7.11 | 6.74 | 6.74 | 6.74 | -4.40% | 38,342,243 |
| May 13, 2026 | 7.03 | 7.16 | 6.99 | 7.05 | 7.05 | 0.43% | 27,833,885 |
| May 12, 2026 | 7.15 | 7.18 | 7.01 | 7.02 | 7.02 | -1.82% | 26,381,600 |
| May 11, 2026 | 7.26 | 7.41 | 7.12 | 7.15 | 7.15 | -0.97% | 35,110,730 |
| May 8, 2026 | 7.12 | 7.28 | 7.08 | 7.22 | 7.22 | 0.98% | 34,166,785 |
| May 7, 2026 | 7.07 | 7.17 | 7.05 | 7.15 | 7.15 | 1.71% | 29,744,700 |
| May 6, 2026 | 6.95 | 7.08 | 6.95 | 7.03 | 7.03 | 1.15% | 29,480,965 |
| Apr 30, 2026 | 7.01 | 7.05 | 6.86 | 6.95 | 6.95 | -1.42% | 22,287,400 |
| Apr 29, 2026 | 6.81 | 7.10 | 6.77 | 7.05 | 7.05 | 3.07% | 31,106,742 |
| Apr 28, 2026 | 6.97 | 7.10 | 6.79 | 6.84 | 6.84 | -1.87% | 32,899,280 |
| Apr 27, 2026 | 7.06 | 7.12 | 6.77 | 6.97 | 6.97 | -7.19% | 69,250,330 |
| Apr 24, 2026 | 7.47 | 7.54 | 7.35 | 7.51 | 7.51 | - | 20,262,788 |
| Apr 23, 2026 | 7.70 | 7.78 | 7.45 | 7.51 | 7.51 | -2.21% | 29,541,091 |
| Apr 22, 2026 | 7.50 | 7.71 | 7.48 | 7.68 | 7.68 | 1.86% | 31,714,795 |
| Apr 21, 2026 | 7.60 | 7.62 | 7.42 | 7.54 | 7.54 | -0.92% | 27,832,590 |
| Apr 20, 2026 | 7.58 | 7.66 | 7.55 | 7.61 | 7.61 | -0.13% | 27,749,613 |
| Apr 17, 2026 | 7.59 | 7.64 | 7.51 | 7.62 | 7.62 | -0.13% | 25,243,604 |
| Apr 16, 2026 | 7.77 | 7.78 | 7.48 | 7.63 | 7.63 | -1.55% | 43,767,219 |
| Apr 15, 2026 | 7.85 | 8.04 | 7.71 | 7.75 | 7.75 | -0.26% | 37,382,720 |
| Apr 14, 2026 | 7.75 | 7.78 | 7.67 | 7.77 | 7.77 | 0.78% | 24,743,042 |
| Apr 13, 2026 | 7.77 | 7.78 | 7.68 | 7.71 | 7.71 | -0.64% | 20,720,700 |
| Apr 10, 2026 | 7.67 | 7.86 | 7.67 | 7.76 | 7.76 | 2.24% | 27,694,070 |
| Apr 9, 2026 | 7.71 | 7.71 | 7.58 | 7.59 | 7.59 | -2.44% | 22,572,065 |
| Apr 8, 2026 | 7.56 | 7.79 | 7.56 | 7.78 | 7.78 | 5.14% | 33,987,000 |
| Apr 7, 2026 | 7.35 | 7.45 | 7.34 | 7.40 | 7.40 | 0.68% | 15,649,860 |
| Apr 3, 2026 | 7.66 | 7.69 | 7.29 | 7.35 | 7.35 | -3.67% | 30,064,470 |
| Apr 2, 2026 | 7.85 | 7.95 | 7.57 | 7.63 | 7.63 | -2.80% | 28,249,340 |
| Apr 1, 2026 | 7.94 | 7.97 | 7.78 | 7.85 | 7.85 | 0.77% | 24,642,100 |
| Mar 31, 2026 | 8.18 | 8.19 | 7.77 | 7.79 | 7.79 | -4.65% | 36,498,750 |
| Mar 30, 2026 | 8.24 | 8.34 | 7.87 | 8.17 | 8.17 | -2.39% | 45,018,000 |
| Mar 27, 2026 | 8.08 | 8.50 | 8.03 | 8.37 | 8.37 | 1.45% | 35,175,360 |
| 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 |