Advertisement
Advertisement
U.S. Markets open in 2 hrs 15 mins
S&P Futures
4,086.50 +6.50 (+0.16%) Dow Futures
33,112.00 +68.00 (+0.21%) Nasdaq Futures
13,076.75 -5.25 (-0.04%) Russell 2000 Futures
1,785.90 +5.80 (+0.33%) Crude Oil
74.96 +0.59 (+0.79%) Gold
1,998.40 +0.70 (+0.04%)
Shenzhen Clou Electronics Co., Ltd. (002121.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Follow
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 9.13 | 9.46 | 9.07 | 9.35 | 9.35 | 42,955,069 |
| Mar 30, 2023 | 9.01 | 9.16 | 8.89 | 9.10 | 9.10 | 22,111,298 |
| Mar 29, 2023 | 9.03 | 9.19 | 8.95 | 9.06 | 9.06 | 25,918,325 |
| Mar 28, 2023 | 9.20 | 9.22 | 8.93 | 8.98 | 8.98 | 35,583,368 |
| Mar 27, 2023 | 9.28 | 9.42 | 9.15 | 9.25 | 9.25 | 38,707,245 |
| Mar 24, 2023 | 9.16 | 9.55 | 9.06 | 9.40 | 9.40 | 56,669,642 |
| Mar 23, 2023 | 9.05 | 9.45 | 8.89 | 9.22 | 9.22 | 53,877,997 |
| Mar 22, 2023 | 9.35 | 9.40 | 8.96 | 9.03 | 9.03 | 48,520,382 |
| Mar 21, 2023 | 9.06 | 9.30 | 8.86 | 9.29 | 9.29 | 47,581,564 |
| Mar 20, 2023 | 8.81 | 9.19 | 8.54 | 8.95 | 8.95 | 50,544,987 |
| Mar 17, 2023 | 8.95 | 8.97 | 8.69 | 8.80 | 8.80 | 26,463,679 |
| Mar 16, 2023 | 9.10 | 9.11 | 8.78 | 8.83 | 8.83 | 40,722,839 |
| Mar 15, 2023 | 9.25 | 9.41 | 9.14 | 9.19 | 9.19 | 32,521,941 |
| Mar 14, 2023 | 9.46 | 9.49 | 8.88 | 9.17 | 9.17 | 44,150,389 |
| Mar 13, 2023 | 9.45 | 9.55 | 9.21 | 9.38 | 9.38 | 35,998,706 |
| Mar 10, 2023 | 9.63 | 9.70 | 9.40 | 9.45 | 9.45 | 29,931,516 |
| Mar 09, 2023 | 9.85 | 9.87 | 9.62 | 9.69 | 9.69 | 18,102,286 |
| Mar 08, 2023 | 9.75 | 10.18 | 9.71 | 9.82 | 9.82 | 34,249,695 |
| Mar 07, 2023 | 10.06 | 10.16 | 9.80 | 9.83 | 9.83 | 32,178,670 |
| Mar 06, 2023 | 10.16 | 10.23 | 9.79 | 10.06 | 10.06 | 52,112,627 |
| Mar 03, 2023 | 10.28 | 10.36 | 9.97 | 10.17 | 10.17 | 35,909,203 |
| Mar 02, 2023 | 10.60 | 10.70 | 10.25 | 10.28 | 10.28 | 38,951,322 |
| Mar 01, 2023 | 10.51 | 10.70 | 10.36 | 10.64 | 10.64 | 20,061,890 |
| Feb 28, 2023 | 10.50 | 10.60 | 10.33 | 10.52 | 10.52 | 16,510,528 |
| Feb 27, 2023 | 10.50 | 10.92 | 10.40 | 10.51 | 10.51 | 24,662,138 |
| Feb 24, 2023 | 10.63 | 10.69 | 10.42 | 10.53 | 10.53 | 16,906,247 |
| Feb 23, 2023 | 10.71 | 10.86 | 10.60 | 10.69 | 10.69 | 21,970,402 |
| Feb 22, 2023 | 10.65 | 10.99 | 10.61 | 10.78 | 10.78 | 19,879,654 |
| Feb 21, 2023 | 10.81 | 10.85 | 10.53 | 10.74 | 10.74 | 24,438,726 |
| Feb 20, 2023 | 10.76 | 10.91 | 10.60 | 10.81 | 10.81 | 24,310,666 |
| Feb 17, 2023 | 10.77 | 10.94 | 10.62 | 10.76 | 10.76 | 33,960,780 |
| Feb 16, 2023 | 11.66 | 11.67 | 10.74 | 10.85 | 10.85 | 73,047,801 |
| Feb 15, 2023 | 11.72 | 11.95 | 11.53 | 11.65 | 11.65 | 39,816,680 |
| Feb 14, 2023 | 11.32 | 12.15 | 11.10 | 11.80 | 11.80 | 73,788,837 |
| Feb 13, 2023 | 11.22 | 11.58 | 11.14 | 11.35 | 11.35 | 47,799,823 |
| Feb 10, 2023 | 11.08 | 11.28 | 10.88 | 11.21 | 11.21 | 37,151,077 |
| Feb 09, 2023 | 10.92 | 11.44 | 10.90 | 11.14 | 11.14 | 53,337,352 |
| Feb 08, 2023 | 10.91 | 11.08 | 10.82 | 10.91 | 10.91 | 30,919,653 |
| Feb 07, 2023 | 11.21 | 11.52 | 10.78 | 10.96 | 10.96 | 52,417,092 |
| Feb 06, 2023 | 11.10 | 11.26 | 11.01 | 11.17 | 11.17 | 35,781,030 |
| Feb 03, 2023 | 11.30 | 11.39 | 10.86 | 11.10 | 11.10 | 57,950,764 |
| Feb 02, 2023 | 11.30 | 11.52 | 11.13 | 11.48 | 11.48 | 55,439,152 |
| Feb 01, 2023 | 11.42 | 11.45 | 10.85 | 11.33 | 11.33 | 72,042,524 |
| Jan 31, 2023 | 11.21 | 11.75 | 11.12 | 11.40 | 11.40 | 70,891,744 |
| Jan 30, 2023 | 11.50 | 11.65 | 10.91 | 11.42 | 11.42 | 101,566,191 |
| Jan 20, 2023 | 10.24 | 11.14 | 10.16 | 11.14 | 11.14 | 92,719,084 |
| Jan 19, 2023 | 10.12 | 10.23 | 10.01 | 10.13 | 10.13 | 23,854,360 |
| Jan 18, 2023 | 10.28 | 10.29 | 10.00 | 10.10 | 10.10 | 31,230,155 |
| Jan 17, 2023 | 10.17 | 10.45 | 10.16 | 10.20 | 10.20 | 36,103,955 |
| Jan 16, 2023 | 10.30 | 10.37 | 10.04 | 10.18 | 10.18 | 40,457,434 |
| Jan 13, 2023 | 10.58 | 10.63 | 10.20 | 10.29 | 10.29 | 31,789,850 |
| Jan 12, 2023 | 10.51 | 10.80 | 10.44 | 10.50 | 10.50 | 40,106,267 |
| Jan 11, 2023 | 10.33 | 10.74 | 10.15 | 10.49 | 10.49 | 48,744,264 |
| Jan 10, 2023 | 10.43 | 10.52 | 10.21 | 10.25 | 10.25 | 35,824,563 |
| Jan 09, 2023 | 10.40 | 10.58 | 10.27 | 10.42 | 10.42 | 43,467,305 |
| Jan 06, 2023 | 10.30 | 10.65 | 10.15 | 10.18 | 10.18 | 71,423,130 |
| Jan 05, 2023 | 10.11 | 10.61 | 10.04 | 10.36 | 10.36 | 56,287,780 |
| Jan 04, 2023 | 10.00 | 10.20 | 9.84 | 10.04 | 10.04 | 44,008,691 |
| Jan 03, 2023 | 9.26 | 10.11 | 9.13 | 10.00 | 10.00 | 65,010,167 |
| Dec 30, 2022 | 9.41 | 9.55 | 9.25 | 9.28 | 9.28 | 30,979,210 |
| Dec 29, 2022 | 9.59 | 9.65 | 9.22 | 9.29 | 9.29 | 32,853,607 |
| Dec 28, 2022 | 9.48 | 9.85 | 9.14 | 9.63 | 9.63 | 57,473,844 |
| Dec 27, 2022 | 9.29 | 9.46 | 9.15 | 9.36 | 9.36 | 51,708,883 |
| Dec 26, 2022 | 8.43 | 9.20 | 8.42 | 9.20 | 9.20 | 50,302,668 |
| Dec 23, 2022 | 8.55 | 8.70 | 8.26 | 8.36 | 8.36 | 25,719,249 |
| Dec 22, 2022 | 8.76 | 8.93 | 8.60 | 8.63 | 8.63 | 18,708,066 |
| Dec 21, 2022 | 9.08 | 9.10 | 8.70 | 8.76 | 8.76 | 24,698,420 |
| Dec 20, 2022 | 8.90 | 9.09 | 8.68 | 9.05 | 9.05 | 30,800,981 |
| Dec 19, 2022 | 8.99 | 9.17 | 8.85 | 8.93 | 8.93 | 22,656,351 |
| Dec 16, 2022 | 9.36 | 9.36 | 8.89 | 9.09 | 9.09 | 39,954,355 |
| Dec 15, 2022 | 9.70 | 9.71 | 9.27 | 9.38 | 9.38 | 54,387,704 |
| Dec 14, 2022 | 9.92 | 10.16 | 9.65 | 9.70 | 9.70 | 34,796,727 |
| Dec 13, 2022 | 10.05 | 10.29 | 9.87 | 9.98 | 9.98 | 38,143,896 |
| Dec 12, 2022 | 10.20 | 10.31 | 10.01 | 10.12 | 10.12 | 30,742,825 |
| Dec 09, 2022 | 10.41 | 10.75 | 10.25 | 10.28 | 10.28 | 54,454,118 |
| Dec 08, 2022 | 10.05 | 10.65 | 9.91 | 10.54 | 10.54 | 81,494,458 |
| Dec 07, 2022 | 10.77 | 10.80 | 9.84 | 10.00 | 10.00 | 93,058,089 |
| Dec 06, 2022 | 10.35 | 10.80 | 10.18 | 10.65 | 10.65 | 70,269,719 |
| Dec 05, 2022 | 10.35 | 10.65 | 10.18 | 10.47 | 10.47 | 78,546,273 |
| Dec 02, 2022 | 9.50 | 10.56 | 9.48 | 10.56 | 10.56 | 99,416,571 |
| Dec 01, 2022 | 9.42 | 9.77 | 9.42 | 9.60 | 9.60 | 31,224,418 |
| Nov 30, 2022 | 9.40 | 9.65 | 9.32 | 9.45 | 9.45 | 34,645,048 |
| Nov 29, 2022 | 9.33 | 9.50 | 9.31 | 9.40 | 9.40 | 24,310,124 |
| Nov 28, 2022 | 9.21 | 9.65 | 9.18 | 9.39 | 9.39 | 37,362,045 |
| Nov 25, 2022 | 9.58 | 9.63 | 9.26 | 9.30 | 9.30 | 38,014,204 |
| Nov 24, 2022 | 9.50 | 9.92 | 9.46 | 9.65 | 9.65 | 58,055,031 |
| Nov 23, 2022 | 9.15 | 9.64 | 9.01 | 9.55 | 9.55 | 46,303,275 |
| Nov 22, 2022 | 9.51 | 9.55 | 9.15 | 9.19 | 9.19 | 39,841,572 |
| Nov 21, 2022 | 9.21 | 9.67 | 9.21 | 9.57 | 9.57 | 39,493,453 |
| Nov 18, 2022 | 9.29 | 9.46 | 9.07 | 9.28 | 9.28 | 32,541,530 |
| Nov 17, 2022 | 9.46 | 9.50 | 9.23 | 9.35 | 9.35 | 30,279,388 |
| Nov 16, 2022 | 9.60 | 10.10 | 9.54 | 9.58 | 9.58 | 39,628,358 |
| Nov 15, 2022 | 9.20 | 9.71 | 9.15 | 9.65 | 9.65 | 46,283,657 |
| Nov 14, 2022 | 9.60 | 9.68 | 9.20 | 9.26 | 9.26 | 55,426,693 |
| Nov 11, 2022 | 10.02 | 10.30 | 9.78 | 9.82 | 9.82 | 41,989,565 |
| Nov 10, 2022 | 10.07 | 10.19 | 9.74 | 9.80 | 9.80 | 45,254,364 |
| Nov 09, 2022 | 9.86 | 10.37 | 9.67 | 10.21 | 10.21 | 56,221,419 |
| Nov 08, 2022 | 9.98 | 10.02 | 9.58 | 9.83 | 9.83 | 50,029,919 |
| Nov 07, 2022 | 10.35 | 10.40 | 9.89 | 9.97 | 9.97 | 68,781,831 |
| Nov 04, 2022 | 10.20 | 10.62 | 10.07 | 10.44 | 10.44 | 58,340,393 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
