Shenzhen Clou Electronics Co., Ltd. (SHE:002121)
China · Delayed Price · Currency is CNY 4.980
+0.040 (0.81%)
Aug 24, 2026, 3:04 PM CST
Shenzhen Clou Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 5.16 | 5.21 | 5.12 | 5.19 | 5.19 | 0.78% | 20,418,567 |
| Aug 7, 2026 | 5.21 | 5.23 | 5.08 | 5.15 | 5.15 | -0.96% | 22,729,775 |
| Aug 6, 2026 | 5.27 | 5.31 | 5.15 | 5.20 | 5.20 | -2.07% | 23,430,999 |
| Aug 5, 2026 | 5.33 | 5.34 | 5.26 | 5.31 | 5.31 | -0.38% | 26,145,520 |
| Aug 4, 2026 | 5.29 | 5.37 | 5.25 | 5.33 | 5.33 | 1.33% | 28,955,377 |
| Aug 3, 2026 | 5.07 | 5.27 | 5.05 | 5.26 | 5.26 | 4.37% | 32,905,770 |
| 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 |