Shenzhen Clou Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 10.090 | 10.340 | 9.840 | 9.920 | 9.920 | 116,675,602 |
| 2026-01-20 | 10.000 | 10.740 | 9.580 | 10.260 | 10.260 | 193,134,797 |
| 2026-01-19 | 9.660 | 10.190 | 9.580 | 9.820 | 9.820 | 134,778,500 |
| 2026-01-16 | 9.600 | 9.770 | 9.110 | 9.660 | 9.660 | 170,756,496 |
| 2026-01-15 | 8.500 | 9.260 | 8.360 | 9.240 | 9.240 | 161,442,778 |
| 2026-01-14 | 8.240 | 8.540 | 8.200 | 8.520 | 8.520 | 111,721,074 |
| 2026-01-13 | 8.190 | 8.350 | 7.980 | 8.150 | 8.150 | 73,129,265 |
| 2026-01-12 | 8.140 | 8.250 | 8.010 | 8.190 | 8.190 | 61,908,974 |
| 2026-01-09 | 8.190 | 8.320 | 8.070 | 8.130 | 8.130 | 48,980,187 |
| 2026-01-08 | 8.000 | 8.360 | 7.920 | 8.180 | 8.180 | 67,881,866 |
| 2026-01-07 | 7.970 | 8.210 | 7.890 | 8.000 | 8.000 | 49,295,961 |
| 2026-01-06 | 7.880 | 8.100 | 7.840 | 8.080 | 8.080 | 37,743,851 |
| 2026-01-05 | 7.740 | 7.980 | 7.720 | 7.880 | 7.880 | 41,072,194 |
| 2025-12-31 | 7.790 | 7.830 | 7.630 | 7.700 | 7.700 | 25,045,450 |
| 2025-12-30 | 7.800 | 7.850 | 7.720 | 7.790 | 7.790 | 17,941,633 |
| 2025-12-29 | 7.880 | 7.970 | 7.780 | 7.810 | 7.810 | 27,594,436 |
| 2025-12-26 | 7.900 | 8.080 | 7.870 | 7.900 | 7.900 | 36,825,658 |
| 2025-12-25 | 7.850 | 7.980 | 7.760 | 7.920 | 7.920 | 31,797,824 |
| 2025-12-24 | 7.760 | 7.900 | 7.700 | 7.850 | 7.850 | 30,366,513 |
| 2025-12-23 | 7.860 | 7.860 | 7.680 | 7.750 | 7.750 | 28,666,800 |
| 2025-12-22 | 7.630 | 7.920 | 7.630 | 7.840 | 7.840 | 34,098,996 |
| 2025-12-19 | 7.590 | 7.660 | 7.560 | 7.630 | 7.630 | 19,359,899 |
| 2025-12-18 | 7.640 | 7.670 | 7.500 | 7.540 | 7.540 | 24,249,194 |
| 2025-12-17 | 7.550 | 7.710 | 7.440 | 7.700 | 7.700 | 25,123,395 |
| 2025-12-16 | 7.910 | 7.910 | 7.490 | 7.540 | 7.540 | 36,612,808 |
| 2025-12-15 | 7.860 | 8.090 | 7.800 | 7.930 | 7.930 | 42,854,230 |
| 2025-12-12 | 7.590 | 8.000 | 7.530 | 7.900 | 7.900 | 73,847,749 |
| 2025-12-11 | 7.660 | 7.700 | 7.500 | 7.520 | 7.520 | 21,234,194 |
| 2025-12-10 | 7.530 | 7.650 | 7.420 | 7.630 | 7.630 | 22,899,257 |
| 2025-12-09 | 7.630 | 7.650 | 7.500 | 7.530 | 7.530 | 19,506,302 |
| 2025-12-08 | 7.510 | 7.660 | 7.460 | 7.650 | 7.650 | 29,305,894 |
| 2025-12-05 | 7.360 | 7.550 | 7.310 | 7.480 | 7.480 | 23,269,526 |
| 2025-12-04 | 7.450 | 7.490 | 7.290 | 7.360 | 7.360 | 26,487,243 |
| 2025-12-03 | 7.570 | 7.620 | 7.400 | 7.450 | 7.450 | 26,632,200 |
| 2025-12-02 | 7.710 | 7.720 | 7.540 | 7.580 | 7.580 | 25,491,981 |
| 2025-12-01 | 7.850 | 7.890 | 7.690 | 7.720 | 7.720 | 35,333,173 |
| 2025-11-28 | 7.600 | 7.840 | 7.600 | 7.830 | 7.830 | 29,216,857 |
| 2025-11-27 | 7.640 | 7.820 | 7.620 | 7.640 | 7.640 | 30,297,811 |
| 2025-11-26 | 7.720 | 7.740 | 7.580 | 7.640 | 7.640 | 24,907,274 |
| 2025-11-25 | 7.720 | 7.820 | 7.670 | 7.720 | 7.720 | 35,654,599 |
| 2025-11-24 | 7.660 | 7.750 | 7.450 | 7.650 | 7.650 | 33,086,172 |
| 2025-11-21 | 7.850 | 7.960 | 7.550 | 7.570 | 7.570 | 51,117,005 |
| 2025-11-20 | 8.160 | 8.230 | 8.000 | 8.010 | 8.010 | 33,503,014 |
| 2025-11-19 | 8.430 | 8.430 | 8.060 | 8.100 | 8.100 | 50,237,414 |
| 2025-11-18 | 8.560 | 8.560 | 8.310 | 8.360 | 8.360 | 44,639,681 |
| 2025-11-17 | 8.970 | 9.020 | 8.580 | 8.620 | 8.620 | 71,953,893 |
| 2025-11-14 | 9.300 | 9.340 | 8.960 | 8.960 | 8.960 | 67,419,052 |
| 2025-11-13 | 8.930 | 9.580 | 8.930 | 9.370 | 9.370 | 105,289,714 |
| 2025-11-12 | 9.560 | 9.600 | 8.760 | 8.990 | 8.990 | 134,009,514 |
| 2025-11-11 | 9.390 | 10.080 | 9.390 | 9.730 | 9.730 | 142,956,939 |
| 2025-11-10 | 9.610 | 9.830 | 9.210 | 9.330 | 9.330 | 66,211,975 |
| 2025-11-07 | 9.520 | 9.690 | 9.360 | 9.430 | 9.430 | 83,149,578 |
| 2025-11-06 | 9.690 | 9.700 | 9.380 | 9.430 | 9.430 | 109,442,725 |
| 2025-11-05 | 8.680 | 9.750 | 8.680 | 9.620 | 9.620 | 156,960,580 |
| 2025-11-04 | 9.000 | 9.250 | 8.800 | 8.920 | 8.920 | 81,062,477 |
| 2025-11-03 | 8.850 | 8.930 | 8.560 | 8.850 | 8.850 | 59,235,121 |
| 2025-10-31 | 8.630 | 9.100 | 8.630 | 8.750 | 8.750 | 73,129,673 |
| 2025-10-30 | 8.820 | 8.950 | 8.560 | 8.570 | 8.570 | 84,680,790 |
| 2025-10-29 | 8.320 | 9.050 | 8.250 | 8.950 | 8.950 | 132,862,836 |
| 2025-10-28 | 8.480 | 8.530 | 8.260 | 8.290 | 8.290 | 84,178,831 |
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.