Shenzhen Clou Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.630 | 4.890 | 4.610 | 4.870 | 4.870 | 37,209,551 |
| 2026-07-22 | 4.660 | 4.750 | 4.620 | 4.630 | 4.630 | 28,070,828 |
| 2026-07-21 | 4.570 | 4.700 | 4.440 | 4.680 | 4.680 | 39,210,113 |
| 2026-07-20 | 4.640 | 4.800 | 4.480 | 4.600 | 4.600 | 40,015,977 |
| 2026-07-17 | 4.850 | 4.900 | 4.630 | 4.640 | 4.640 | 35,470,945 |
| 2026-07-16 | 4.900 | 4.990 | 4.810 | 4.870 | 4.870 | 28,979,900 |
| 2026-07-15 | 5.000 | 5.140 | 4.890 | 4.920 | 4.920 | 36,888,098 |
| 2026-07-14 | 5.090 | 5.110 | 4.930 | 5.080 | 5.080 | 37,341,734 |
| 2026-07-13 | 5.430 | 5.480 | 5.060 | 5.090 | 5.090 | 73,019,664 |
| 2026-07-10 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 19,909,449 |
| 2026-07-09 | 4.850 | 4.900 | 4.670 | 4.850 | 4.850 | 34,722,223 |
| 2026-07-08 | 4.980 | 5.000 | 4.860 | 4.870 | 4.870 | 27,117,408 |
| 2026-07-07 | 5.260 | 5.270 | 4.970 | 4.980 | 4.980 | 35,441,406 |
| 2026-07-06 | 5.320 | 5.600 | 5.230 | 5.250 | 5.250 | 40,850,109 |
| 2026-07-03 | 5.250 | 5.380 | 5.240 | 5.320 | 5.320 | 29,574,578 |
| 2026-07-02 | 5.280 | 5.410 | 5.220 | 5.240 | 5.240 | 34,125,426 |
| 2026-07-01 | 5.450 | 5.460 | 5.220 | 5.310 | 5.310 | 36,645,035 |
| 2026-06-30 | 5.330 | 5.470 | 5.270 | 5.450 | 5.450 | 28,269,764 |
| 2026-06-29 | 5.330 | 5.580 | 5.270 | 5.320 | 5.320 | 37,771,047 |
| 2026-06-26 | 5.470 | 5.550 | 5.280 | 5.280 | 5.280 | 31,095,461 |
| 2026-06-25 | 5.570 | 5.590 | 5.380 | 5.470 | 5.470 | 32,470,580 |
| 2026-06-24 | 5.660 | 5.710 | 5.500 | 5.570 | 5.570 | 28,558,096 |
| 2026-06-23 | 5.790 | 5.860 | 5.660 | 5.710 | 5.710 | 37,025,770 |
| 2026-06-22 | 5.850 | 5.920 | 5.510 | 5.780 | 5.780 | 61,302,527 |
| 2026-06-18 | 5.930 | 5.960 | 5.830 | 5.880 | 5.880 | 24,220,891 |
| 2026-06-17 | 6.140 | 6.150 | 5.920 | 5.970 | 5.970 | 29,396,350 |
| 2026-06-16 | 6.100 | 6.190 | 5.940 | 6.140 | 6.140 | 30,972,061 |
| 2026-06-15 | 6.100 | 6.230 | 6.040 | 6.110 | 6.110 | 31,048,730 |
| 2026-06-12 | 6.090 | 6.200 | 5.950 | 6.070 | 6.070 | 35,719,000 |
| 2026-06-11 | 6.180 | 6.220 | 5.900 | 5.930 | 5.930 | 39,391,793 |
| 2026-06-10 | 6.570 | 6.570 | 6.130 | 6.230 | 6.230 | 38,761,160 |
| 2026-06-09 | 6.590 | 6.620 | 6.400 | 6.590 | 6.590 | 27,204,445 |
| 2026-06-08 | 6.730 | 6.840 | 6.380 | 6.490 | 6.490 | 50,930,301 |
| 2026-06-05 | 7.030 | 7.200 | 6.720 | 6.940 | 6.940 | 46,318,969 |
| 2026-06-04 | 7.090 | 7.150 | 6.980 | 7.030 | 7.030 | 38,676,594 |
| 2026-06-03 | 7.420 | 7.570 | 7.100 | 7.190 | 7.190 | 59,968,207 |
| 2026-06-02 | 7.840 | 7.840 | 7.170 | 7.410 | 7.410 | 73,983,391 |
| 2026-06-01 | 8.280 | 8.340 | 7.860 | 7.880 | 7.880 | 61,393,566 |
| 2026-05-29 | 8.410 | 8.510 | 8.200 | 8.280 | 8.280 | 69,816,781 |
| 2026-05-28 | 8.070 | 8.780 | 8.030 | 8.520 | 8.520 | 104,044,898 |
| 2026-05-27 | 8.100 | 8.400 | 8.020 | 8.100 | 8.100 | 94,554,758 |
| 2026-05-26 | 7.830 | 8.400 | 7.670 | 8.250 | 8.250 | 123,531,906 |
| 2026-05-25 | 7.910 | 7.990 | 7.670 | 7.830 | 7.830 | 112,340,898 |
| 2026-05-22 | 6.960 | 7.620 | 6.900 | 7.620 | 7.620 | 86,097,477 |
| 2026-05-21 | 7.430 | 7.450 | 6.910 | 6.930 | 6.930 | 49,172,391 |
| 2026-05-20 | 7.490 | 7.490 | 7.220 | 7.400 | 7.400 | 49,708,199 |
| 2026-05-19 | 7.580 | 7.600 | 7.350 | 7.490 | 7.490 | 83,744,945 |
| 2026-05-18 | 6.780 | 7.520 | 6.670 | 7.520 | 7.520 | 65,712,156 |
| 2026-05-15 | 6.740 | 6.950 | 6.510 | 6.840 | 6.840 | 47,792,754 |
| 2026-05-14 | 7.100 | 7.110 | 6.740 | 6.740 | 6.740 | 38,342,238 |
| 2026-05-13 | 7.030 | 7.160 | 6.990 | 7.050 | 7.050 | 27,833,881 |
| 2026-05-12 | 7.150 | 7.180 | 7.010 | 7.020 | 7.020 | 26,381,600 |
| 2026-05-11 | 7.260 | 7.410 | 7.120 | 7.150 | 7.150 | 35,110,727 |
| 2026-05-08 | 7.120 | 7.280 | 7.080 | 7.220 | 7.220 | 34,166,781 |
| 2026-05-07 | 7.070 | 7.170 | 7.050 | 7.150 | 7.150 | 29,744,699 |
| 2026-05-06 | 6.950 | 7.080 | 6.950 | 7.030 | 7.030 | 29,480,961 |
| 2026-04-30 | 7.010 | 7.050 | 6.860 | 6.950 | 6.950 | 22,287,400 |
| 2026-04-29 | 6.810 | 7.100 | 6.770 | 7.050 | 7.050 | 31,106,740 |
| 2026-04-28 | 6.970 | 7.100 | 6.790 | 6.840 | 6.840 | 32,899,281 |
| 2026-04-27 | 7.060 | 7.120 | 6.770 | 6.970 | 6.970 | 69,250,328 |
← NewerPage 2 of 2 · 120 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.