Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Shenzhen Clou Electronics Co., Ltd. (002121.SZ)

Compare
4.2100
-0.2700
(-6.03%)
At close: 3:04:39 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20254.41004.48004.21004.21004.210069,652,378
Apr 15, 20254.41004.48004.35004.48004.480045,946,780
Apr 14, 20253.91004.09003.91004.07004.070027,709,400
Apr 11, 20253.82003.87003.79003.84003.840014,405,500
Apr 10, 20253.82003.91003.80003.83003.830020,083,900
Apr 9, 20253.65003.78003.37003.75003.750030,890,544
Apr 8, 20253.79003.87003.56003.65003.650042,410,951
Apr 7, 20253.95004.08003.87003.87003.870024,025,200
Apr 3, 20254.28004.34004.26004.30004.30009,882,948
Apr 2, 20254.43004.43004.30004.31004.310015,505,600
Apr 1, 20254.35004.42004.34004.41004.410013,736,400
Mar 31, 20254.34004.42004.27004.35004.350016,708,200
Mar 28, 20254.39004.43004.33004.36004.360012,148,696
Mar 27, 20254.49004.50004.37004.40004.400017,649,120
Mar 26, 20254.43004.54004.40004.49004.490014,692,573
Mar 25, 20254.44004.50004.40004.44004.440016,305,070
Mar 24, 20254.60004.64004.32004.42004.420037,279,569
Mar 21, 20254.73004.75004.62004.63004.630020,927,350
Mar 20, 20254.75004.79004.70004.74004.740020,436,350
Mar 19, 20254.80004.85004.72004.78004.780032,949,783
Mar 18, 20254.67004.85004.67004.80004.800048,211,099
Mar 17, 20254.65004.70004.63004.65004.650017,152,450
Mar 14, 20254.64004.65004.55004.64004.640019,147,008
Mar 13, 20254.70004.71004.59004.65004.650020,433,171
Mar 12, 20254.66004.76004.63004.71004.710028,310,550
Mar 11, 20254.62004.66004.58004.66004.660021,909,952
Mar 10, 20254.61004.66004.58004.65004.650016,603,000
Mar 7, 20254.69004.69004.58004.61004.610021,623,700
Mar 6, 20254.70004.71004.65004.69004.690023,959,253
Mar 5, 20254.66004.70004.57004.69004.690021,961,005
Mar 4, 20254.53004.70004.50004.66004.660021,266,800
Mar 3, 20254.57004.67004.53004.59004.590024,038,607
Feb 28, 20254.81004.84004.56004.57004.570033,720,872
Feb 27, 20254.77004.80004.69004.79004.790036,309,902
Feb 26, 20254.72004.80004.70004.75004.750032,261,151
Feb 25, 20254.71004.81004.61004.72004.720035,736,062
Feb 24, 20254.84004.85004.71004.75004.750046,574,883
Feb 21, 20254.78004.89004.73004.81004.810060,329,805
Feb 20, 20254.84004.95004.71004.83004.830080,407,678
Feb 19, 20254.71005.15004.69005.00005.0000171,340,616
Feb 18, 20254.34004.69004.34004.69004.690037,861,839
Feb 17, 20254.24004.30004.20004.26004.260016,673,050
Feb 14, 20254.23004.26004.18004.19004.190014,952,800
Feb 13, 20254.29004.30004.22004.23004.230014,494,305
Feb 12, 20254.26004.31004.24004.29004.290014,779,850
Feb 11, 20254.31004.31004.23004.26004.260015,514,900
Feb 10, 20254.30004.33004.26004.32004.320020,126,386
Feb 7, 20254.18004.31004.15004.25004.250027,505,314
Feb 6, 20254.10004.19004.05004.19004.190018,574,421
Feb 5, 20254.06004.11004.01004.08004.080011,856,110
Jan 27, 20254.04004.09004.00004.02004.02009,837,987
Jan 24, 20254.05004.06004.02004.04004.040011,542,300
Jan 23, 20254.12004.16004.03004.03004.030013,399,262
Jan 22, 20254.11004.12004.05004.07004.07009,040,353
Jan 21, 20254.22004.22004.08004.12004.120015,924,800
Jan 20, 20254.20004.24004.15004.19004.190013,023,120
Jan 17, 20254.17004.20004.10004.16004.160010,559,563
Jan 16, 20254.22004.23004.14004.17004.170015,308,614
Jan 15, 20254.16004.18004.08004.14004.140011,599,463
Jan 14, 20253.98004.15003.97004.14004.140017,481,909
Jan 13, 20254.04004.04003.90003.95003.950012,495,870
Jan 10, 20254.17004.19004.02004.02004.020013,932,040
Jan 9, 20254.11004.22004.10004.16004.160014,830,768
Jan 8, 20254.18004.20004.02004.15004.150023,366,900
Jan 7, 20254.16004.21004.13004.21004.210016,110,000
Jan 6, 20254.12004.21004.01004.14004.140017,768,553
Jan 3, 20254.32004.35004.09004.10004.100021,912,524
Jan 2, 20254.39004.43004.22004.26004.260022,545,856
Dec 31, 20244.50004.55004.34004.35004.350023,946,050
Dec 30, 20244.66004.72004.50004.52004.520031,652,465
Dec 27, 20244.75004.85004.68004.69004.690032,252,010
Dec 26, 20244.52004.86004.52004.75004.750043,129,731
Dec 25, 20244.73004.76004.50004.54004.540049,390,408
Dec 24, 20244.74004.97004.73004.77004.770038,543,138
Dec 23, 20245.03005.07004.73004.73004.730071,196,665
Dec 20, 20245.10005.23005.02005.07005.070074,963,780
Dec 19, 20245.29005.55005.15005.18005.1800159,786,363
Dec 18, 20244.81005.29004.81005.29005.290070,419,976
Dec 17, 20245.07005.15004.81004.81004.810059,981,277
Dec 16, 20245.00005.20004.92005.14005.140089,855,303
Dec 13, 20244.90005.07004.86004.91004.910051,079,100
Dec 12, 20245.01005.05004.81004.93004.930053,502,702
Dec 11, 20244.95005.03004.90004.99004.990052,351,267
Dec 10, 20244.98005.20004.84005.01005.0100106,143,138
Dec 9, 20244.85004.89004.74004.83004.830047,856,800
Dec 6, 20244.63004.94004.59004.86004.860073,178,777
Dec 5, 20244.51004.77004.49004.67004.670035,424,150
Dec 4, 20244.69004.69004.51004.55004.550028,861,700
Dec 3, 20244.72004.75004.60004.68004.680037,191,900
Dec 2, 20244.50004.76004.48004.71004.710061,204,252
Nov 29, 20244.49004.59004.42004.51004.510036,451,800
Nov 28, 20244.57004.67004.47004.53004.530048,057,600
Nov 27, 20244.41004.58004.28004.58004.580054,224,350
Nov 26, 20244.62004.62004.40004.43004.430056,052,595
Nov 25, 20244.77004.80004.51004.66004.660076,065,600
Nov 22, 20244.55004.92004.53004.73004.7300122,203,591
Nov 21, 20244.58004.80004.53004.68004.6800141,122,788
Nov 20, 20244.11004.51004.06004.51004.510048,551,471
Nov 19, 20243.94004.15003.94004.10004.100028,100,798
Nov 18, 20244.10004.13003.91003.94003.940032,122,669
Nov 15, 20244.29004.30004.06004.07004.070034,807,650
Nov 14, 20244.42004.45004.25004.29004.290023,844,600
Nov 13, 20244.46004.48004.31004.42004.420031,289,851
Nov 12, 20244.53004.61004.41004.46004.460050,432,667
Nov 11, 20244.39004.63004.34004.53004.530070,971,725
Nov 8, 20244.30004.37004.25004.34004.340047,239,784
Nov 7, 20244.17004.35004.09004.31004.310055,417,255
Nov 6, 20244.20004.28004.16004.21004.210032,951,128
Nov 5, 20244.09004.28004.08004.20004.200028,915,991
Nov 4, 20244.05004.14004.03004.11004.110014,090,600
Nov 1, 20244.19004.22004.02004.04004.040033,272,008
Oct 31, 20244.23004.34004.19004.24004.240036,364,641
Oct 30, 20244.18004.23004.13004.21004.210020,284,308
Oct 29, 20244.29004.34004.17004.19004.190028,723,800
Oct 28, 20244.16004.31004.14004.29004.290044,294,678
Oct 25, 20244.23004.29004.20004.28004.280026,565,728
Oct 24, 20244.18004.20004.13004.17004.170016,044,950
Oct 23, 20244.19004.29004.13004.21004.210031,366,460
Oct 22, 20243.98004.19003.98004.18004.180039,034,561
Oct 21, 20243.99004.05003.97004.00004.000025,502,846
Oct 18, 20243.90004.05003.88003.99003.990021,840,200
Oct 17, 20244.01004.05003.91003.91003.910016,134,175
Oct 16, 20243.86004.09003.86004.01004.010024,055,702
Oct 15, 20244.03004.06003.92003.92003.920019,344,595
Oct 14, 20244.02004.07003.91004.04004.040023,627,259
Oct 11, 20244.12004.21003.97004.02004.020027,108,625
Oct 10, 20244.14004.26004.08004.12004.120029,364,053
Oct 9, 20244.50004.50004.13004.14004.140048,530,784
Oct 8, 20244.80004.80004.29004.56004.560079,514,883
Sep 30, 20244.16004.38004.10004.36004.360063,258,074
Sep 27, 20243.81004.02003.80003.98003.980042,974,472
Sep 26, 20243.66003.74003.64003.74003.740020,926,700
Sep 25, 20243.69003.74003.64003.65003.650029,367,050
Sep 24, 20243.55003.64003.51003.64003.640024,403,950
Sep 23, 20243.51003.56003.48003.56003.560012,551,600
Sep 20, 20243.56003.57003.48003.51003.510011,256,900
Sep 19, 20243.50003.56003.45003.56003.560014,680,953
Sep 18, 20243.54003.57003.45003.48003.480013,319,600
Sep 13, 20243.61003.65003.54003.54003.540017,423,721
Sep 12, 20243.63003.68003.59003.64003.640027,676,350
Sep 11, 20243.69003.78003.59003.63003.630057,884,824
Sep 10, 20243.41003.74003.37003.74003.740053,847,013
Sep 9, 20243.43003.44003.38003.40003.40004,434,600
Sep 6, 20243.52003.52003.42003.43003.43006,307,200
Sep 5, 20243.49003.55003.48003.51003.51006,334,400
Sep 4, 20243.48003.58003.45003.50003.50008,504,100
Sep 3, 20243.42003.50003.42003.49003.49005,052,021
Sep 2, 20243.51003.53003.43003.43003.43006,898,405
Aug 30, 20243.47003.55003.45003.50003.500010,473,850
Aug 29, 20243.35003.46003.33003.44003.44006,663,152
Aug 28, 20243.34003.38003.30003.36003.36004,335,750
Aug 27, 20243.39003.40003.33003.34003.34004,536,894
Aug 26, 20243.32003.43003.32003.41003.41004,972,113
Aug 23, 20243.39003.40003.34003.37003.37005,625,300
Aug 22, 20243.43003.46003.38003.38003.38005,706,000
Aug 21, 20243.45003.48003.41003.43003.43004,937,700
Aug 20, 20243.53003.56003.42003.46003.46006,200,700
Aug 19, 20243.57003.59003.52003.53003.53005,531,800
Aug 16, 20243.65003.67003.57003.58003.58009,036,400
Aug 15, 20243.61003.68003.59003.65003.65006,941,174
Aug 14, 20243.71003.73003.63003.64003.64006,636,924
Aug 13, 20243.60003.67003.56003.66003.66006,652,500
Aug 12, 20243.65003.66003.59003.62003.62005,050,600
Aug 9, 20243.67003.69003.61003.62003.62004,865,559
Aug 8, 20243.67003.68003.61003.66003.66006,401,544
Aug 7, 20243.63003.71003.63003.69003.69008,889,200
Aug 6, 20243.58003.64003.58003.62003.62007,440,600
Aug 5, 20243.62003.66003.52003.55003.55009,489,300
Aug 2, 20243.68003.73003.62003.63003.630011,573,750
Aug 1, 20243.67003.75003.67003.70003.700010,707,300
Jul 31, 20243.58003.70003.55003.68003.680011,102,662
Jul 30, 20243.59003.60003.53003.59003.59005,519,750
Jul 29, 20243.60003.63003.55003.57003.57006,675,400
Jul 26, 20243.44003.60003.44003.60003.600010,769,700
Jul 25, 20243.60003.60003.47003.49003.490014,058,883
Jul 24, 20243.54003.55003.45003.46003.46007,742,675
Jul 23, 20243.64003.66003.53003.54003.54005,605,375
Jul 22, 20243.62003.67003.59003.62003.62005,004,050
Jul 19, 20243.59003.64003.54003.62003.62005,630,300
Jul 18, 20243.57003.63003.51003.60003.60007,260,775
Jul 17, 20243.68003.70003.60003.61003.61005,965,302
Jul 16, 20243.66003.70003.63003.67003.67005,530,946
Jul 15, 20243.74003.78003.67003.69003.69006,860,800
Jul 12, 20243.73003.79003.71003.76003.76009,890,178
Jul 11, 20243.65003.76003.65003.76003.760013,695,700
Jul 10, 20243.57003.64003.55003.58003.58006,154,147
Jul 9, 20243.55003.62003.47003.59003.59008,232,528
Jul 8, 20243.67003.69003.56003.57003.57006,580,100
Jul 5, 20243.63003.68003.59003.67003.67005,649,325
Jul 4, 20243.73003.73003.61003.63003.63008,925,000
Jul 3, 20243.80003.80003.71003.72003.72009,168,950
Jul 2, 20243.78003.82003.76003.79003.79006,493,800
Jul 1, 20243.80003.85003.74003.79003.79007,653,100
Jun 28, 20243.72003.86003.71003.79003.79008,886,900
Jun 27, 20243.84003.85003.74003.74003.74005,940,800
Jun 26, 20243.78003.85003.72003.83003.83008,510,623
Jun 25, 20243.80003.85003.72003.76003.76008,833,100
Jun 24, 20243.90003.92003.78003.78003.78008,781,300
Jun 21, 20243.90003.94003.86003.89003.89006,519,300
Jun 20, 20243.98003.99003.88003.89003.89009,418,750
Jun 19, 20244.10004.10003.98003.98003.980010,198,850
Jun 18, 20244.08004.11004.05004.09004.09007,576,762
Jun 17, 20244.05004.12003.98004.08004.08009,573,600
Jun 14, 20244.03004.12003.97004.08004.080012,212,200
Jun 13, 20244.06004.08004.00004.03004.03007,545,850
Jun 12, 20243.98004.06003.98004.06004.06008,999,850
Jun 11, 20244.00004.01003.92003.99003.99008,890,250
Jun 7, 20243.96004.06003.95004.01004.010013,272,040
Jun 6, 20244.11004.15003.90003.94003.940022,154,553
Jun 5, 20244.22004.23004.11004.11004.11009,758,500
Jun 4, 20244.20004.21004.11004.21004.210013,917,112
Jun 3, 20244.32004.34004.18004.21004.210018,353,571
May 31, 20244.31004.36004.30004.32004.320010,342,756
May 30, 20244.39004.42004.30004.33004.330014,915,868
May 29, 20244.45004.49004.33004.35004.350019,671,573
May 28, 20244.38004.49004.35004.46004.460025,468,640
May 27, 20244.40004.40004.27004.40004.400016,984,103
May 24, 20244.35004.45004.31004.35004.350017,891,123
May 23, 20244.38004.41004.31004.32004.320013,843,462
May 22, 20244.32004.43004.32004.42004.420018,688,850
May 21, 20244.37004.40004.30004.32004.320014,404,100
May 20, 20244.35004.42004.34004.37004.370017,755,000
May 17, 20244.38004.43004.32004.38004.380026,949,080
May 16, 20244.46004.54004.40004.42004.420053,192,207
May 15, 20244.59004.97004.55004.61004.610078,261,781
May 14, 20244.42004.54004.40004.52004.520022,061,368
May 13, 20244.40004.49004.35004.43004.430019,466,800
May 10, 20244.39004.48004.33004.46004.460021,795,658
May 9, 20244.27004.44004.27004.38004.380019,475,100
May 8, 20244.32004.53004.29004.31004.310024,789,750
May 7, 20244.30004.34004.25004.33004.330013,555,300
May 6, 20244.28004.34004.27004.29004.290012,427,220
Apr 30, 20244.24004.27004.18004.21004.210014,351,300
Apr 29, 20244.21004.29004.18004.27004.270020,557,900
Apr 26, 20244.06004.35004.06004.18004.180041,348,327
Apr 25, 20243.94004.04003.92003.97003.970011,146,900
Apr 24, 20243.87003.98003.83003.94003.940010,732,700
Apr 23, 20243.87003.92003.85003.87003.87007,047,115
Apr 22, 20243.80003.94003.76003.87003.870010,314,550
Apr 19, 20243.92003.95003.83003.85003.850010,040,200
Apr 18, 20244.04004.04003.90003.92003.920012,190,056
Apr 17, 20243.72004.02003.72004.01004.010019,031,197
Apr 16, 20243.99004.03003.70003.72003.720025,957,275