Shenzhen Clou Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 9.100 | 9.100 | 8.550 | 8.550 | 8.550 | 175,588,672 |
| 2025-10-24 | 8.850 | 9.580 | 8.800 | 9.500 | 9.500 | 117,021,175 |
| 2025-10-23 | 8.580 | 8.770 | 8.390 | 8.760 | 8.760 | 66,071,326 |
| 2025-10-22 | 8.400 | 8.760 | 8.310 | 8.560 | 8.560 | 49,635,157 |
| 2025-10-21 | 8.460 | 8.640 | 8.380 | 8.500 | 8.500 | 52,176,333 |
| 2025-10-20 | 8.610 | 8.760 | 8.310 | 8.450 | 8.450 | 93,102,558 |
| 2025-10-17 | 9.700 | 9.770 | 8.760 | 8.760 | 8.760 | 114,293,305 |
| 2025-10-16 | 9.920 | 10.080 | 9.510 | 9.730 | 9.730 | 106,585,501 |
| 2025-10-15 | 9.030 | 9.830 | 8.860 | 9.830 | 9.830 | 111,686,151 |
| 2025-10-14 | 9.420 | 9.650 | 8.970 | 9.050 | 9.050 | 86,138,121 |
| 2025-10-13 | 8.800 | 9.260 | 8.800 | 9.190 | 9.190 | 83,514,361 |
| 2025-10-10 | 9.710 | 9.750 | 9.270 | 9.370 | 9.370 | 115,125,064 |
| 2025-10-09 | 9.530 | 10.110 | 9.520 | 9.960 | 9.960 | 152,087,773 |
| 2025-09-30 | 9.010 | 9.730 | 8.950 | 9.400 | 9.400 | 204,499,626 |
| 2025-09-29 | 8.930 | 9.410 | 8.850 | 9.160 | 9.160 | 230,736,703 |
| 2025-09-26 | 8.250 | 8.960 | 8.240 | 8.550 | 8.550 | 142,896,827 |
| 2025-09-25 | 7.980 | 8.240 | 7.910 | 8.160 | 8.160 | 96,324,677 |
| 2025-09-24 | 7.700 | 8.070 | 7.660 | 7.980 | 7.980 | 88,807,763 |
| 2025-09-23 | 7.660 | 7.830 | 7.510 | 7.770 | 7.770 | 52,086,858 |
| 2025-09-22 | 7.860 | 7.990 | 7.620 | 7.700 | 7.700 | 51,725,180 |
| 2025-09-19 | 7.660 | 7.790 | 7.590 | 7.720 | 7.720 | 41,888,228 |
| 2025-09-18 | 7.760 | 7.950 | 7.610 | 7.700 | 7.700 | 62,610,077 |
| 2025-09-17 | 7.760 | 7.890 | 7.680 | 7.790 | 7.790 | 45,909,893 |
| 2025-09-16 | 7.810 | 7.830 | 7.540 | 7.760 | 7.760 | 66,108,263 |
| 2025-09-15 | 7.930 | 8.000 | 7.800 | 7.850 | 7.850 | 70,844,105 |
| 2025-09-12 | 7.800 | 8.050 | 7.760 | 7.890 | 7.890 | 78,457,935 |
| 2025-09-11 | 7.670 | 8.000 | 7.560 | 7.830 | 7.830 | 72,916,665 |
| 2025-09-10 | 7.800 | 7.930 | 7.530 | 7.800 | 7.800 | 96,741,254 |
| 2025-09-09 | 7.960 | 8.200 | 7.780 | 7.860 | 7.860 | 101,351,128 |
| 2025-09-08 | 7.760 | 8.110 | 7.740 | 7.990 | 7.990 | 169,402,476 |
| 2025-09-05 | 7.290 | 7.970 | 7.200 | 7.820 | 7.820 | 213,439,881 |
| 2025-09-04 | 7.000 | 7.460 | 6.900 | 7.340 | 7.340 | 222,513,061 |
| 2025-09-03 | 6.600 | 6.990 | 6.530 | 6.780 | 6.780 | 78,393,067 |
| 2025-09-02 | 6.770 | 6.800 | 6.510 | 6.580 | 6.580 | 45,538,530 |
| 2025-09-01 | 6.820 | 6.870 | 6.720 | 6.750 | 6.750 | 36,726,794 |
| 2025-08-29 | 6.850 | 6.920 | 6.790 | 6.820 | 6.820 | 42,158,146 |
| 2025-08-28 | 7.000 | 7.040 | 6.500 | 6.880 | 6.880 | 76,879,113 |
| 2025-08-27 | 7.180 | 7.220 | 6.960 | 6.980 | 6.980 | 67,128,003 |
| 2025-08-26 | 7.080 | 7.280 | 7.000 | 7.190 | 7.190 | 85,002,276 |
| 2025-08-25 | 7.090 | 7.100 | 6.950 | 7.080 | 7.080 | 65,220,821 |
| 2025-08-22 | 7.050 | 7.150 | 6.980 | 7.070 | 7.070 | 54,903,150 |
| 2025-08-21 | 7.090 | 7.170 | 6.950 | 7.080 | 7.080 | 69,679,718 |
| 2025-08-20 | 7.180 | 7.210 | 6.940 | 7.030 | 7.030 | 95,800,643 |
| 2025-08-19 | 7.230 | 7.280 | 7.120 | 7.180 | 7.180 | 86,597,232 |
| 2025-08-18 | 7.230 | 7.270 | 7.110 | 7.160 | 7.160 | 95,760,456 |
| 2025-08-15 | 7.060 | 7.480 | 7.050 | 7.190 | 7.190 | 117,091,715 |
| 2025-08-14 | 7.140 | 7.280 | 7.000 | 7.020 | 7.020 | 87,872,710 |
| 2025-08-13 | 7.000 | 7.190 | 6.980 | 7.140 | 7.140 | 88,277,430 |
| 2025-08-12 | 7.000 | 7.300 | 6.960 | 7.050 | 7.050 | 99,412,789 |
| 2025-08-11 | 6.960 | 6.980 | 6.760 | 6.960 | 6.960 | 76,146,803 |
| 2025-08-08 | 6.650 | 7.000 | 6.630 | 6.880 | 6.880 | 116,046,132 |
| 2025-08-07 | 6.660 | 6.970 | 6.620 | 6.730 | 6.730 | 115,085,165 |
| 2025-08-06 | 6.620 | 6.750 | 6.590 | 6.670 | 6.670 | 83,605,521 |
| 2025-08-05 | 6.700 | 6.820 | 6.510 | 6.670 | 6.670 | 101,965,678 |
| 2025-08-04 | 6.470 | 6.750 | 6.400 | 6.700 | 6.700 | 122,176,137 |
| 2025-08-01 | 6.180 | 6.700 | 6.100 | 6.440 | 6.440 | 139,963,046 |
| 2025-07-31 | 6.040 | 6.200 | 6.010 | 6.160 | 6.160 | 82,274,694 |
| 2025-07-30 | 6.020 | 6.160 | 5.990 | 6.070 | 6.070 | 72,597,603 |
| 2025-07-29 | 6.010 | 6.050 | 5.940 | 6.050 | 6.050 | 45,349,750 |
| 2025-07-28 | 5.980 | 6.040 | 5.970 | 6.010 | 6.010 | 36,699,045 |
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.