Shenzhen Clou Electronics
科陆电子 SZ002121 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
4.12
0.00
(0.00%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.17
High
4.17
Low
4.09
Prev close
4.12
Amplitude
1.94%
Volume
14.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.19
MA10
4.44
MA20
4.71
MA60
4.90
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.17 | 4.17 | 4.09 | 4.12 | 14M |
| 2 | 2026-09-29 | 4.09 | 4.18 | 4.08 | 4.12 | 14M |
| 3 | 2026-09-28 | 4.17 | 4.20 | 4.07 | 4.13 | 23M |
| 4 | 2026-09-24 | 4.33 | 4.34 | 4.18 | 4.19 | 40M |
| 5 | 2026-09-23 | 4.49 | 4.60 | 4.37 | 4.41 | 49M |
| 6 | 2026-09-22 | 4.53 | 4.55 | 4.38 | 4.39 | 61M |
| 7 | 2026-09-21 | 4.57 | 4.65 | 4.51 | 4.59 | 60M |
| 8 | 2026-09-18 | 4.78 | 4.85 | 4.77 | 4.80 | 16M |
| 9 | 2026-09-17 | 4.82 | 4.86 | 4.72 | 4.77 | 25M |
| 10 | 2026-09-16 | 4.79 | 4.89 | 4.75 | 4.86 | 23M |
| 11 | 2026-09-15 | 4.89 | 4.97 | 4.79 | 4.81 | 30M |
| 12 | 2026-09-14 | 5.05 | 5.11 | 4.89 | 4.90 | 35M |
52W
Data range
4.07
0.7%
10.74
High/low over the last 250 trading days, and where the price sits.
← Stocks