Shenzhen Clou Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7.470 | 7.540 | 7.350 | 7.510 | 7.510 | 20,262,779 |
| 2026-04-23 | 7.700 | 7.780 | 7.450 | 7.510 | 7.510 | 29,541,090 |
| 2026-04-22 | 7.500 | 7.710 | 7.480 | 7.680 | 7.680 | 31,714,789 |
| 2026-04-21 | 7.600 | 7.620 | 7.420 | 7.540 | 7.540 | 27,832,590 |
| 2026-04-20 | 7.580 | 7.660 | 7.550 | 7.610 | 7.610 | 27,749,609 |
| 2026-04-17 | 7.590 | 7.640 | 7.510 | 7.620 | 7.620 | 25,243,600 |
| 2026-04-16 | 7.770 | 7.780 | 7.480 | 7.630 | 7.630 | 43,767,207 |
| 2026-04-15 | 7.850 | 8.040 | 7.710 | 7.750 | 7.750 | 37,382,719 |
| 2026-04-14 | 7.750 | 7.780 | 7.670 | 7.770 | 7.770 | 24,743,039 |
| 2026-04-13 | 7.770 | 7.780 | 7.680 | 7.710 | 7.710 | 20,720,699 |
| 2026-04-10 | 7.670 | 7.860 | 7.670 | 7.760 | 7.760 | 27,694,070 |
| 2026-04-09 | 7.710 | 7.710 | 7.580 | 7.590 | 7.590 | 22,572,061 |
| 2026-04-08 | 7.560 | 7.790 | 7.560 | 7.780 | 7.780 | 33,987,000 |
| 2026-04-07 | 7.350 | 7.450 | 7.340 | 7.400 | 7.400 | 15,649,860 |
| 2026-04-03 | 7.660 | 7.690 | 7.290 | 7.350 | 7.350 | 30,064,471 |
| 2026-04-02 | 7.850 | 7.950 | 7.570 | 7.630 | 7.630 | 28,249,340 |
| 2026-04-01 | 7.940 | 7.970 | 7.780 | 7.850 | 7.850 | 24,642,100 |
| 2026-03-31 | 8.180 | 8.190 | 7.770 | 7.790 | 7.790 | 36,498,754 |
| 2026-03-30 | 8.240 | 8.340 | 7.870 | 8.170 | 8.170 | 45,018,000 |
| 2026-03-27 | 8.080 | 8.500 | 8.030 | 8.370 | 8.370 | 35,175,359 |
| 2026-03-26 | 8.450 | 8.580 | 8.180 | 8.250 | 8.250 | 34,887,207 |
| 2026-03-25 | 8.470 | 8.630 | 8.400 | 8.490 | 8.490 | 40,964,648 |
| 2026-03-24 | 8.690 | 8.690 | 8.100 | 8.460 | 8.460 | 53,833,219 |
| 2026-03-23 | 8.720 | 9.050 | 8.350 | 8.400 | 8.400 | 61,334,160 |
| 2026-03-20 | 8.750 | 9.480 | 8.730 | 8.930 | 8.930 | 67,639,641 |
| 2026-03-19 | 8.900 | 8.930 | 8.660 | 8.720 | 8.720 | 43,684,078 |
| 2026-03-18 | 9.000 | 9.170 | 8.890 | 9.070 | 9.070 | 48,021,168 |
| 2026-03-17 | 9.350 | 9.400 | 8.970 | 8.990 | 8.990 | 44,526,301 |
| 2026-03-16 | 9.600 | 9.720 | 9.160 | 9.320 | 9.320 | 60,997,969 |
| 2026-03-13 | 9.760 | 9.950 | 9.530 | 9.580 | 9.580 | 66,262,672 |
| 2026-03-12 | 9.990 | 9.990 | 9.750 | 9.860 | 9.860 | 70,609,445 |
| 2026-03-11 | 9.810 | 10.240 | 9.600 | 10.060 | 10.060 | 124,611,000 |
| 2026-03-10 | 9.800 | 9.920 | 9.610 | 9.820 | 9.820 | 82,401,328 |
| 2026-03-09 | 9.380 | 9.920 | 9.360 | 9.900 | 9.900 | 112,772,305 |
| 2026-03-06 | 9.650 | 9.840 | 9.520 | 9.600 | 9.600 | 94,011,984 |
| 2026-03-05 | 9.660 | 9.810 | 9.540 | 9.650 | 9.650 | 114,116,898 |
| 2026-03-04 | 8.990 | 9.710 | 8.950 | 9.620 | 9.620 | 128,582,602 |
| 2026-03-03 | 9.240 | 9.490 | 9.050 | 9.150 | 9.150 | 68,910,383 |
| 2026-03-02 | 9.310 | 9.490 | 9.080 | 9.130 | 9.130 | 60,435,473 |
| 2026-02-27 | 9.360 | 9.560 | 9.290 | 9.430 | 9.430 | 63,831,727 |
| 2026-02-26 | 9.420 | 9.700 | 9.290 | 9.450 | 9.450 | 68,374,172 |
| 2026-02-25 | 9.320 | 9.760 | 9.000 | 9.440 | 9.440 | 93,472,648 |
| 2026-02-24 | 8.860 | 9.420 | 8.800 | 9.290 | 9.290 | 101,158,305 |
| 2026-02-13 | 8.580 | 8.850 | 8.510 | 8.660 | 8.660 | 44,650,793 |
| 2026-02-12 | 8.480 | 8.780 | 8.390 | 8.700 | 8.700 | 44,123,660 |
| 2026-02-11 | 8.580 | 8.670 | 8.430 | 8.450 | 8.450 | 29,546,150 |
| 2026-02-10 | 8.590 | 8.890 | 8.500 | 8.600 | 8.600 | 47,155,727 |
| 2026-02-09 | 8.510 | 8.680 | 8.420 | 8.620 | 8.620 | 47,249,961 |
| 2026-02-06 | 8.270 | 8.580 | 8.210 | 8.420 | 8.420 | 35,233,301 |
| 2026-02-05 | 8.750 | 8.790 | 8.340 | 8.400 | 8.400 | 56,990,121 |
| 2026-02-04 | 8.950 | 9.080 | 8.730 | 8.850 | 8.850 | 47,999,434 |
| 2026-02-03 | 9.050 | 9.070 | 8.830 | 9.000 | 9.000 | 44,494,961 |
| 2026-02-02 | 8.920 | 9.180 | 8.870 | 8.900 | 8.900 | 58,185,660 |
| 2026-01-30 | 9.110 | 9.370 | 8.690 | 9.130 | 9.130 | 63,379,480 |
| 2026-01-29 | 9.530 | 9.530 | 9.140 | 9.180 | 9.180 | 57,149,621 |
| 2026-01-28 | 9.480 | 9.910 | 9.440 | 9.600 | 9.600 | 61,445,840 |
| 2026-01-27 | 9.700 | 9.790 | 9.040 | 9.490 | 9.490 | 88,535,641 |
| 2026-01-26 | 10.000 | 10.200 | 9.800 | 9.810 | 9.810 | 60,671,008 |
| 2026-01-23 | 9.760 | 10.200 | 9.730 | 10.090 | 10.090 | 101,431,297 |
| 2026-01-22 | 9.890 | 9.960 | 9.610 | 9.680 | 9.680 | 92,268,602 |
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.