Shenzhen Clou Electronics Co., Ltd. Class A 002121
SZSE · China · Electronic Technology
CNY 4.120.00 (0.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.12 | 0.00% | CNY 4.17 | CNY 4.17 | CNY 4.09 | 14.26M |
| 2026-09-29 | CNY 4.12 | -0.24% | CNY 4.09 | CNY 4.18 | CNY 4.08 | 14.44M |
| 2026-09-28 | CNY 4.13 | -1.43% | CNY 4.17 | CNY 4.20 | CNY 4.07 | 23.22M |
| 2026-09-24 | CNY 4.19 | -4.99% | CNY 4.33 | CNY 4.34 | CNY 4.18 | 40.24M |
| 2026-09-23 | CNY 4.41 | +0.46% | CNY 4.49 | CNY 4.60 | CNY 4.37 | 48.75M |
| 2026-09-22 | CNY 4.39 | -4.36% | CNY 4.53 | CNY 4.55 | CNY 4.38 | 60.59M |
| 2026-09-21 | CNY 4.59 | -4.38% | CNY 4.57 | CNY 4.65 | CNY 4.51 | 59.93M |
| 2026-09-18 | CNY 4.80 | +0.63% | CNY 4.78 | CNY 4.85 | CNY 4.77 | 16.25M |
| 2026-09-17 | CNY 4.77 | -1.85% | CNY 4.82 | CNY 4.86 | CNY 4.72 | 25.07M |
| 2026-09-16 | CNY 4.86 | +1.04% | CNY 4.79 | CNY 4.89 | CNY 4.75 | 23.36M |
| 2026-09-15 | CNY 4.81 | -1.84% | CNY 4.89 | CNY 4.97 | CNY 4.79 | 30.36M |
| 2026-09-14 | CNY 4.90 | -2.39% | CNY 5.05 | CNY 5.11 | CNY 4.89 | 34.97M |
| 2026-09-11 | CNY 5.02 | -1.57% | CNY 5.02 | CNY 5.12 | CNY 4.91 | 40.83M |
| 2026-09-10 | CNY 5.10 | -3.04% | CNY 5.24 | CNY 5.27 | CNY 5.06 | 58.90M |
| 2026-09-09 | CNY 5.26 | +5.84% | CNY 4.97 | CNY 5.47 | CNY 4.95 | 93.92M |
| 2026-09-08 | CNY 4.97 | +0.61% | CNY 4.91 | CNY 5.00 | CNY 4.90 | 16.12M |
| 2026-09-07 | CNY 4.94 | +0.41% | CNY 4.88 | CNY 4.98 | CNY 4.86 | 15.89M |
| 2026-09-04 | CNY 4.92 | -1.01% | CNY 4.97 | CNY 5.05 | CNY 4.88 | 21.49M |
| 2026-09-03 | CNY 4.97 | -0.60% | CNY 5.01 | CNY 5.07 | CNY 4.94 | 16.29M |
| 2026-09-02 | CNY 5.00 | -2.34% | CNY 5.09 | CNY 5.09 | CNY 4.94 | 19.81M |
| 2026-09-01 | CNY 5.12 | +1.59% | CNY 5.06 | CNY 5.16 | CNY 5.02 | 24.66M |
| 2026-08-31 | CNY 5.04 | +1.61% | CNY 5.01 | CNY 5.08 | CNY 4.93 | 28.29M |
| 2026-08-28 | CNY 4.96 | +1.02% | CNY 4.85 | CNY 5.00 | CNY 4.81 | 27.60M |
| 2026-08-27 | CNY 4.91 | -2.39% | CNY 4.96 | CNY 5.00 | CNY 4.78 | 43.35M |
| 2026-08-26 | CNY 5.03 | -0.20% | CNY 5.04 | CNY 5.11 | CNY 5.01 | 16.46M |
| 2026-08-25 | CNY 5.04 | +1.20% | CNY 4.96 | CNY 5.08 | CNY 4.94 | 24.80M |
| 2026-08-24 | CNY 4.98 | +0.81% | CNY 4.94 | CNY 5.03 | CNY 4.90 | 18.53M |
| 2026-08-21 | CNY 4.94 | +1.02% | CNY 4.87 | CNY 4.97 | CNY 4.84 | 17.36M |
| 2026-08-20 | CNY 4.89 | +0.20% | CNY 4.89 | CNY 4.94 | CNY 4.86 | 16.52M |
| 2026-08-19 | CNY 4.88 | -3.56% | CNY 5.00 | CNY 5.05 | CNY 4.86 | 24.78M |
| 2026-08-18 | CNY 5.06 | -0.98% | CNY 5.12 | CNY 5.15 | CNY 5.01 | 17.15M |
| 2026-08-17 | CNY 5.11 | +2.00% | CNY 5.02 | CNY 5.14 | CNY 4.96 | 20.29M |
| 2026-08-14 | CNY 5.01 | -2.53% | CNY 5.15 | CNY 5.16 | CNY 4.97 | 23.59M |
| 2026-08-13 | CNY 5.14 | -1.53% | CNY 5.23 | CNY 5.24 | CNY 5.13 | 19.25M |
| 2026-08-12 | CNY 5.22 | +0.97% | CNY 5.14 | CNY 5.23 | CNY 5.13 | 13.74M |
| 2026-08-11 | CNY 5.17 | -0.39% | CNY 5.17 | CNY 5.22 | CNY 5.08 | 17.10M |
| 2026-08-10 | CNY 5.19 | +0.78% | CNY 5.16 | CNY 5.21 | CNY 5.12 | 20.42M |
| 2026-08-07 | CNY 5.15 | -0.96% | CNY 5.21 | CNY 5.23 | CNY 5.08 | 22.73M |
| 2026-08-06 | CNY 5.20 | -2.07% | CNY 5.27 | CNY 5.31 | CNY 5.15 | 23.43M |
| 2026-08-05 | CNY 5.31 | -0.38% | CNY 5.33 | CNY 5.34 | CNY 5.26 | 26.15M |
| 2026-08-04 | CNY 5.33 | +1.33% | CNY 5.29 | CNY 5.37 | CNY 5.25 | 28.96M |
| 2026-08-03 | CNY 5.26 | +4.37% | CNY 5.07 | CNY 5.27 | CNY 5.05 | 32.91M |
| 2026-07-31 | CNY 5.04 | +1.61% | CNY 5.00 | CNY 5.11 | CNY 4.96 | 30.44M |
| 2026-07-30 | CNY 4.96 | +0.40% | CNY 4.92 | CNY 5.05 | CNY 4.88 | 30.95M |
| 2026-07-29 | CNY 4.94 | +3.13% | CNY 4.76 | CNY 4.99 | CNY 4.73 | 33.48M |
| 2026-07-28 | CNY 4.79 | -0.62% | CNY 4.80 | CNY 4.87 | CNY 4.75 | 20.91M |
| 2026-07-27 | CNY 4.82 | +2.77% | CNY 4.66 | CNY 4.83 | CNY 4.65 | 24.37M |
| 2026-07-24 | CNY 4.69 | -3.70% | CNY 4.87 | CNY 4.89 | CNY 4.69 | 27.54M |
| 2026-07-23 | CNY 4.87 | +5.18% | CNY 4.63 | CNY 4.89 | CNY 4.61 | 37.21M |
| 2026-07-22 | CNY 4.63 | -1.07% | CNY 4.66 | CNY 4.75 | CNY 4.62 | 28.07M |
| 2026-07-21 | CNY 4.68 | +1.74% | CNY 4.57 | CNY 4.70 | CNY 4.44 | 39.21M |
| 2026-07-20 | CNY 4.60 | -0.86% | CNY 4.64 | CNY 4.80 | CNY 4.48 | 40.02M |
| 2026-07-17 | CNY 4.64 | -4.72% | CNY 4.85 | CNY 4.90 | CNY 4.63 | 35.47M |
| 2026-07-16 | CNY 4.87 | -1.02% | CNY 4.90 | CNY 4.99 | CNY 4.81 | 28.98M |
| 2026-07-15 | CNY 4.92 | -3.15% | CNY 5.00 | CNY 5.14 | CNY 4.89 | 36.89M |
| 2026-07-14 | CNY 5.08 | -0.20% | CNY 5.09 | CNY 5.11 | CNY 4.93 | 37.34M |
| 2026-07-13 | CNY 5.09 | -4.68% | CNY 5.43 | CNY 5.48 | CNY 5.06 | 73.02M |
| 2026-07-10 | CNY 5.34 | +10.10% | CNY 5.34 | CNY 5.34 | CNY 5.34 | 19.91M |
| 2026-07-09 | CNY 4.85 | -0.41% | CNY 4.85 | CNY 4.90 | CNY 4.67 | 34.72M |
| 2026-07-08 | CNY 4.87 | -2.21% | CNY 4.98 | CNY 5.00 | CNY 4.86 | 27.12M |
| 2026-07-07 | CNY 4.98 | -5.14% | CNY 5.26 | CNY 5.27 | CNY 4.97 | 35.44M |
| 2026-07-06 | CNY 5.25 | -1.32% | CNY 5.32 | CNY 5.60 | CNY 5.23 | 40.85M |
| 2026-07-03 | CNY 5.32 | +1.53% | CNY 5.25 | CNY 5.38 | CNY 5.24 | 29.57M |
| 2026-07-02 | CNY 5.24 | -1.32% | CNY 5.28 | CNY 5.41 | CNY 5.22 | 34.13M |
| 2026-07-01 | CNY 5.31 | -2.57% | CNY 5.45 | CNY 5.46 | CNY 5.22 | 36.65M |
| 2026-06-30 | CNY 5.45 | +2.44% | CNY 5.33 | CNY 5.47 | CNY 5.27 | 28.27M |
| 2026-06-29 | CNY 5.32 | +0.76% | CNY 5.33 | CNY 5.58 | CNY 5.27 | 37.77M |
| 2026-06-26 | CNY 5.28 | -3.47% | CNY 5.47 | CNY 5.55 | CNY 5.28 | 31.10M |
| 2026-06-25 | CNY 5.47 | -1.80% | CNY 5.57 | CNY 5.59 | CNY 5.38 | 32.47M |
| 2026-06-24 | CNY 5.57 | -2.45% | CNY 5.66 | CNY 5.71 | CNY 5.50 | 28.56M |
| 2026-06-23 | CNY 5.71 | -1.21% | CNY 5.79 | CNY 5.86 | CNY 5.66 | 37.03M |
| 2026-06-22 | CNY 5.78 | -1.70% | CNY 5.85 | CNY 5.92 | CNY 5.51 | 61.30M |
| 2026-06-18 | CNY 5.88 | -1.51% | CNY 5.93 | CNY 5.96 | CNY 5.83 | 24.22M |
| 2026-06-17 | CNY 5.97 | -2.77% | CNY 6.14 | CNY 6.15 | CNY 5.92 | 29.40M |
| 2026-06-16 | CNY 6.14 | +0.49% | CNY 6.10 | CNY 6.19 | CNY 5.94 | 30.97M |
| 2026-06-15 | CNY 6.11 | +0.66% | CNY 6.10 | CNY 6.23 | CNY 6.04 | 31.05M |
| 2026-06-12 | CNY 6.07 | +2.36% | CNY 6.09 | CNY 6.20 | CNY 5.95 | 35.72M |
| 2026-06-11 | CNY 5.93 | -4.82% | CNY 6.18 | CNY 6.22 | CNY 5.90 | 39.39M |
| 2026-06-10 | CNY 6.23 | -5.46% | CNY 6.57 | CNY 6.57 | CNY 6.13 | 38.76M |
| 2026-06-09 | CNY 6.59 | +1.54% | CNY 6.59 | CNY 6.62 | CNY 6.40 | 27.20M |
| 2026-06-08 | CNY 6.49 | -6.48% | CNY 6.73 | CNY 6.84 | CNY 6.38 | 50.93M |
| 2026-06-05 | CNY 6.94 | -1.28% | CNY 7.03 | CNY 7.20 | CNY 6.72 | 46.32M |
| 2026-06-04 | CNY 7.03 | -2.23% | CNY 7.09 | CNY 7.15 | CNY 6.98 | 38.68M |
| 2026-06-03 | CNY 7.19 | -2.97% | CNY 7.42 | CNY 7.57 | CNY 7.10 | 59.97M |
| 2026-06-02 | CNY 7.41 | -5.96% | CNY 7.84 | CNY 7.84 | CNY 7.17 | 73.98M |
| 2026-06-01 | CNY 7.88 | -4.83% | CNY 8.28 | CNY 8.34 | CNY 7.86 | 61.39M |
| 2026-05-29 | CNY 8.28 | -2.82% | CNY 8.41 | CNY 8.51 | CNY 8.20 | 69.82M |
| 2026-05-28 | CNY 8.52 | +5.19% | CNY 8.07 | CNY 8.78 | CNY 8.03 | 104.04M |
| 2026-05-27 | CNY 8.10 | -1.82% | CNY 8.10 | CNY 8.40 | CNY 8.02 | 94.55M |
| 2026-05-26 | CNY 8.25 | +5.36% | CNY 7.83 | CNY 8.40 | CNY 7.67 | 123.53M |