Shenzhen Clou Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.180 | 4.280 | 4.010 | 4.280 | 4.280 | 30,980,400 |
| 2026-10-22 | 4.150 | 4.220 | 4.150 | 4.170 | 4.170 | 20,431,205 |
| 2026-10-21 | 4.200 | 4.240 | 4.150 | 4.150 | 4.150 | 13,033,984 |
| 2026-10-20 | 4.210 | 4.270 | 4.180 | 4.210 | 4.210 | 19,278,589 |
| 2026-10-19 | 4.160 | 4.330 | 4.150 | 4.260 | 4.260 | 40,256,651 |
| 2026-10-16 | 4.110 | 4.170 | 4.030 | 4.060 | 4.060 | 17,842,220 |
| 2026-10-15 | 4.100 | 4.130 | 4.040 | 4.060 | 4.060 | 18,208,895 |
| 2026-10-14 | 4.230 | 4.250 | 4.130 | 4.160 | 4.160 | 15,533,100 |
| 2026-10-13 | 4.250 | 4.270 | 4.160 | 4.250 | 4.250 | 19,580,305 |
| 2026-10-12 | 4.300 | 4.440 | 4.280 | 4.280 | 4.280 | 27,101,637 |
| 2026-10-09 | 4.210 | 4.310 | 4.160 | 4.300 | 4.300 | 26,316,127 |
| 2026-10-08 | 4.110 | 4.250 | 4.110 | 4.210 | 4.210 | 23,012,164 |
| 2026-09-30 | 4.170 | 4.170 | 4.090 | 4.120 | 4.120 | 14,257,022 |
| 2026-09-29 | 4.090 | 4.180 | 4.080 | 4.120 | 4.120 | 14,438,000 |
| 2026-09-28 | 4.170 | 4.200 | 4.070 | 4.130 | 4.130 | 23,215,871 |
| 2026-09-24 | 4.330 | 4.340 | 4.180 | 4.190 | 4.190 | 40,239,590 |
| 2026-09-23 | 4.490 | 4.600 | 4.370 | 4.410 | 4.410 | 48,750,930 |
| 2026-09-22 | 4.530 | 4.550 | 4.380 | 4.390 | 4.390 | 60,591,547 |
| 2026-09-21 | 4.570 | 4.650 | 4.510 | 4.590 | 4.590 | 59,929,824 |
| 2026-09-18 | 4.780 | 4.850 | 4.770 | 4.800 | 4.800 | 16,254,870 |
| 2026-09-17 | 4.820 | 4.860 | 4.720 | 4.770 | 4.770 | 25,071,023 |
| 2026-09-16 | 4.790 | 4.890 | 4.750 | 4.860 | 4.860 | 23,357,699 |
| 2026-09-15 | 4.890 | 4.970 | 4.790 | 4.810 | 4.810 | 30,362,168 |
| 2026-09-14 | 5.050 | 5.110 | 4.890 | 4.900 | 4.900 | 34,965,254 |
| 2026-09-11 | 5.020 | 5.120 | 4.910 | 5.020 | 5.020 | 40,831,039 |
| 2026-09-10 | 5.240 | 5.270 | 5.060 | 5.100 | 5.100 | 58,901,812 |
| 2026-09-09 | 4.970 | 5.470 | 4.950 | 5.260 | 5.260 | 93,921,211 |
| 2026-09-08 | 4.910 | 5.000 | 4.900 | 4.970 | 4.970 | 16,117,200 |
| 2026-09-07 | 4.880 | 4.980 | 4.860 | 4.940 | 4.940 | 15,886,771 |
| 2026-09-04 | 4.970 | 5.050 | 4.880 | 4.920 | 4.920 | 21,487,430 |
| 2026-09-03 | 5.010 | 5.070 | 4.940 | 4.970 | 4.970 | 16,290,000 |
| 2026-09-02 | 5.090 | 5.090 | 4.940 | 5.000 | 5.000 | 19,812,256 |
| 2026-09-01 | 5.060 | 5.160 | 5.020 | 5.120 | 5.120 | 24,663,588 |
| 2026-08-31 | 5.010 | 5.080 | 4.930 | 5.040 | 5.040 | 28,290,287 |
| 2026-08-28 | 4.850 | 5.000 | 4.810 | 4.960 | 4.960 | 27,604,627 |
| 2026-08-27 | 4.960 | 5.000 | 4.780 | 4.910 | 4.910 | 43,347,551 |
| 2026-08-26 | 5.040 | 5.110 | 5.010 | 5.030 | 5.030 | 16,460,803 |
| 2026-08-25 | 4.960 | 5.080 | 4.940 | 5.040 | 5.040 | 24,800,650 |
| 2026-08-24 | 4.940 | 5.030 | 4.900 | 4.980 | 4.980 | 18,534,295 |
| 2026-08-21 | 4.870 | 4.970 | 4.840 | 4.940 | 4.940 | 17,361,527 |
| 2026-08-20 | 4.890 | 4.940 | 4.860 | 4.890 | 4.890 | 16,522,678 |
| 2026-08-19 | 5.000 | 5.050 | 4.860 | 4.880 | 4.880 | 24,776,500 |
| 2026-08-18 | 5.120 | 5.150 | 5.010 | 5.060 | 5.060 | 17,145,000 |
| 2026-08-17 | 5.020 | 5.140 | 4.960 | 5.110 | 5.110 | 20,289,334 |
| 2026-08-14 | 5.150 | 5.160 | 4.970 | 5.010 | 5.010 | 23,589,529 |
| 2026-08-13 | 5.230 | 5.240 | 5.130 | 5.140 | 5.140 | 19,251,850 |
| 2026-08-12 | 5.140 | 5.230 | 5.130 | 5.220 | 5.220 | 13,739,742 |
| 2026-08-11 | 5.170 | 5.220 | 5.080 | 5.170 | 5.170 | 17,099,936 |
| 2026-08-10 | 5.160 | 5.210 | 5.120 | 5.190 | 5.190 | 20,418,568 |
| 2026-08-07 | 5.210 | 5.230 | 5.080 | 5.150 | 5.150 | 22,727,576 |
| 2026-08-06 | 5.270 | 5.310 | 5.150 | 5.200 | 5.200 | 23,431,000 |
| 2026-08-05 | 5.330 | 5.340 | 5.260 | 5.310 | 5.310 | 26,145,523 |
| 2026-08-04 | 5.290 | 5.370 | 5.250 | 5.330 | 5.330 | 28,955,377 |
| 2026-08-03 | 5.070 | 5.270 | 5.050 | 5.260 | 5.260 | 32,905,770 |
| 2026-07-31 | 5.000 | 5.110 | 4.960 | 5.040 | 5.040 | 30,438,508 |
| 2026-07-30 | 4.920 | 5.050 | 4.880 | 4.960 | 4.960 | 30,953,750 |
| 2026-07-29 | 4.760 | 4.990 | 4.730 | 4.940 | 4.940 | 33,476,520 |
| 2026-07-28 | 4.800 | 4.870 | 4.750 | 4.790 | 4.790 | 20,911,051 |
| 2026-07-27 | 4.660 | 4.830 | 4.650 | 4.820 | 4.820 | 24,366,832 |
Page 1 of 1 · 59 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.