Skip to main content
Shenzhen Clou Electronics Co., Ltd. (SHE:002121)
China flag China · Delayed Price · Currency is CNY
7.05
+0.21 (3.07%)
Apr 29, 2026, 3:04 PM CST

Shenzhen Clou Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.817.106.777.057.053.07%31,106,742
Apr 28, 20266.977.106.796.846.84-1.87%32,899,280
Apr 27, 20267.067.126.776.976.97-7.19%69,250,330
Apr 24, 20267.477.547.357.517.51-20,262,788
Apr 23, 20267.707.787.457.517.51-2.21%29,541,091
Apr 22, 20267.507.717.487.687.681.86%31,714,795
Apr 21, 20267.607.627.427.547.54-0.92%27,832,590
Apr 20, 20267.587.667.557.617.61-0.13%27,749,613
Apr 17, 20267.597.647.517.627.62-0.13%25,243,604
Apr 16, 20267.777.787.487.637.63-1.55%43,767,219
Apr 15, 20267.858.047.717.757.75-0.26%37,382,720
Apr 14, 20267.757.787.677.777.770.78%24,743,042
Apr 13, 20267.777.787.687.717.71-0.64%20,720,700
Apr 10, 20267.677.867.677.767.762.24%27,694,070
Apr 9, 20267.717.717.587.597.59-2.44%22,572,065
Apr 8, 20267.567.797.567.787.785.14%33,987,000
Apr 7, 20267.357.457.347.407.400.68%15,649,860
Apr 3, 20267.667.697.297.357.35-3.67%30,064,470
Apr 2, 20267.857.957.577.637.63-2.80%28,249,340
Apr 1, 20267.947.977.787.857.850.77%24,642,100
Mar 31, 20268.188.197.777.797.79-4.65%36,498,750
Mar 30, 20268.248.347.878.178.17-2.39%45,018,000
Mar 27, 20268.088.508.038.378.371.45%35,175,360
Mar 26, 20268.458.588.188.258.25-2.83%34,887,210
Mar 25, 20268.478.638.408.498.490.35%40,964,654
Mar 24, 20268.698.698.108.468.460.71%53,833,220
Mar 23, 20268.729.058.358.408.40-5.94%61,334,160
Mar 20, 20268.759.488.738.938.932.41%67,639,640
Mar 19, 20268.908.938.668.728.72-3.86%43,684,080
Mar 18, 20269.009.178.899.079.070.89%48,021,170
Mar 17, 20269.359.408.978.998.99-3.54%44,526,303
Mar 16, 20269.609.729.169.329.32-2.71%60,997,970
Mar 13, 20269.769.959.539.589.58-2.84%66,262,670
Mar 12, 20269.999.999.759.869.86-1.99%70,609,450
Mar 11, 20269.8110.249.6010.0610.062.44%124,611,000
Mar 10, 20269.809.929.619.829.82-0.81%82,401,339
Mar 9, 20269.389.929.369.909.903.13%112,772,300
Mar 6, 20269.659.849.529.609.60-0.52%94,011,980
Mar 5, 20269.669.819.549.659.650.31%114,116,961
Mar 4, 20268.999.718.959.629.625.14%128,582,600
Mar 3, 20269.249.499.059.159.150.22%68,910,380
Mar 2, 20269.319.499.089.139.13-3.18%60,435,470
Feb 27, 20269.369.569.299.439.43-0.21%63,831,730
Feb 26, 20269.429.709.299.459.450.11%68,374,170
Feb 25, 20269.329.769.009.449.441.61%93,472,650
Feb 24, 20268.869.428.809.299.297.27%101,158,300
Feb 13, 20268.588.858.518.668.66-0.46%44,650,790
Feb 12, 20268.488.788.398.708.702.96%44,123,660
Feb 11, 20268.588.678.438.458.45-1.74%29,546,150
Feb 10, 20268.598.898.508.608.60-0.23%47,155,730
Feb 9, 20268.518.688.428.628.622.38%47,249,960
Feb 6, 20268.278.588.218.428.420.24%35,233,300
Feb 5, 20268.758.798.348.408.40-5.08%56,990,120
Feb 4, 20268.959.088.738.858.85-1.67%47,999,430
Feb 3, 20269.059.078.839.009.001.12%44,494,960
Feb 2, 20268.929.188.878.908.90-2.52%58,185,660
Jan 30, 20269.119.378.699.139.13-0.54%63,379,480
Jan 29, 20269.539.539.149.189.18-4.38%57,149,620
Jan 28, 20269.489.919.449.609.601.16%61,445,840
Jan 27, 20269.709.799.049.499.49-3.26%88,535,640
Jan 26, 202610.0010.209.809.819.81-2.78%60,671,010
Jan 23, 20269.7610.209.7310.0910.094.24%101,431,354
Jan 22, 20269.899.969.619.689.68-2.42%92,268,600
Jan 21, 202610.0910.349.849.929.92-3.31%116,675,600
Jan 20, 202610.0010.749.5810.2610.264.48%193,134,800
Jan 19, 20269.6610.199.589.829.821.66%134,778,500
Jan 16, 20269.609.779.119.669.664.55%170,756,496
Jan 15, 20268.509.268.369.249.248.45%161,442,778
Jan 14, 20268.248.548.208.528.524.54%111,721,000
Jan 13, 20268.198.357.988.158.15-0.49%73,129,260
Jan 12, 20268.148.258.018.198.190.74%61,908,970
Jan 9, 20268.198.328.078.138.13-0.61%48,980,180
Jan 8, 20268.008.367.928.188.182.25%67,881,866
Jan 7, 20267.978.217.898.008.00-0.99%49,295,960
Jan 6, 20267.888.107.848.088.082.54%37,743,851
Jan 5, 20267.747.987.727.887.882.34%41,072,190
Dec 31, 20257.797.837.637.707.70-1.16%25,045,450
Dec 30, 20257.807.857.727.797.79-0.26%17,941,630
Dec 29, 20257.887.977.787.817.81-1.14%27,594,436
Dec 26, 20257.908.087.877.907.90-0.25%36,825,658
Dec 25, 20257.857.987.767.927.920.89%31,797,820
Dec 24, 20257.767.907.707.857.851.29%30,366,513
Dec 23, 20257.867.867.687.757.75-1.15%28,666,800
Dec 22, 20257.637.927.637.847.842.75%34,098,990
Dec 19, 20257.597.667.567.637.631.19%19,359,899
Dec 18, 20257.647.677.507.547.54-2.08%24,249,190
Dec 17, 20257.557.717.447.707.702.12%25,123,395
Dec 16, 20257.917.917.497.547.54-4.92%36,612,800
Dec 15, 20257.868.097.807.937.930.38%42,854,230
Dec 12, 20257.598.007.537.907.905.05%73,847,740
Dec 11, 20257.667.707.507.527.52-1.44%21,234,190
Dec 10, 20257.537.657.427.637.631.33%22,899,250
Dec 9, 20257.637.657.507.537.53-1.57%19,506,300
Dec 8, 20257.517.667.467.657.652.27%29,305,890
Dec 5, 20257.367.557.317.487.481.63%23,269,520
Dec 4, 20257.457.497.297.367.36-1.21%26,487,240
Dec 3, 20257.577.627.407.457.45-1.72%26,632,200
Dec 2, 20257.717.727.547.587.58-1.81%25,491,980
Dec 1, 20257.857.897.697.727.72-1.40%35,333,170
Nov 28, 20257.607.847.607.837.832.49%29,216,850