Shanghai Smart Control Co., Ltd. - 001266.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	34.57	34.6	34.6	35.39	34.41	3.91M
February 12, 2026	35.65	34.66	34.66	35.85	34.35	5.42M
February 11, 2026	35.74	35.05	35.05	35.9	35.03	6.06M
February 10, 2026	36.99	35.92	35.92	37.48	35.56	11.08M
February 09, 2026	34.14	37.32	37.32	37.32	33.95	8.49M
February 06, 2026	33.35	33.93	33.93	34.28	33.35	2.09M
February 05, 2026	33.62	33.71	33.71	33.97	33.57	1.62M
February 04, 2026	34.19	33.98	33.98	34.45	33.54	4.7M
February 03, 2026	32.75	33.44	33.44	33.52	32.75	1.68M
February 02, 2026	32.9	32.72	32.72	33.47	32.1	1.83M
January 30, 2026	32.4	32.92	32.92	33.1	32.1	2.05M
January 29, 2026	32.78	32.56	32.56	33.31	32.36	2.14M
January 28, 2026	33.89	32.83	32.83	34.1	32.82	2.74M
January 27, 2026	33.65	34.14	34.14	34.25	32.65	2.66M
January 26, 2026	34.55	33.84	33.84	34.97	33.49	3.39M
January 23, 2026	34.21	34.55	34.55	34.74	33.92	2.91M
January 22, 2026	34	34.21	34.21	34.5	33.9	2.32M
January 21, 2026	33.61	34.09	34.09	34.17	33	2.47M
January 20, 2026	35.01	34	34	35.01	33.5	3.82M
January 19, 2026	35	34.78	34.78	35.34	34	4.24M
January 16, 2026	33.88	35.05	35.05	35.26	33.8	5.32M
January 15, 2026	33.81	33.93	33.93	34.3	33.51	3.09M
January 14, 2026	34.42	34.49	34.49	35.1	33.98	5.66M
January 13, 2026	36.03	34.4	34.4	36.03	34.05	8.04M
January 12, 2026	35.13	36.39	36.39	37.97	34	13.2M
January 09, 2026	34.02	34.6	34.6	34.8	33.85	7.82M
January 08, 2026	33.79	34.36	34.36	34.51	33.58	7.85M
January 07, 2026	34.21	33.98	33.98	34.71	33.6	8.09M
January 06, 2026	34.78	34.42	34.42	35.36	33.9	11.92M
January 05, 2026	38.53	35.45	35.45	38.53	35.43	18.72M
December 31, 2025	37.13	39.37	39.37	39.37	37.13	10.13M
December 30, 2025	34.54	35.79	35.79	35.79	33.2	9.66M
December 29, 2025	29.5	32.54	32.54	32.54	29.13	3.36M
December 26, 2025	29.88	29.58	29.58	29.93	29.4	2.82M
December 25, 2025	29.05	30	30	30.3	28.92	4.13M
December 24, 2025	28.68	29.08	29.08	29.11	28.51	1.81M
December 23, 2025	28.79	28.7	28.7	29.18	28.41	1.43M
December 22, 2025	28.66	28.9	28.9	29.09	28.5	2.21M
December 19, 2025	28.09	28.6	28.6	28.73	27.75	1.82M
December 18, 2025	27.9	27.97	27.97	28.36	27.72	1.7M
December 17, 2025	28.2	28.13	28.13	28.37	27.23	2.84M
December 16, 2025	28.71	28.34	28.34	28.74	28.04	2.27M
December 15, 2025	28	28.15	28.15	28.28	27.78	1.88M
December 12, 2025	28.5	28.29	28.29	28.87	28.03	3.47M
December 11, 2025	29.71	28.59	28.59	29.93	28.57	3.62M
December 10, 2025	30.12	29.73	29.73	30.42	29.45	2.75M
December 09, 2025	30.1	30.14	30.14	30.45	29.9	2.39M
December 08, 2025	30.05	30.11	30.11	30.26	29.74	2.53M
December 05, 2025	29.43	29.91	29.91	29.98	29.04	2.53M
December 04, 2025	30.08	29.74	29.74	30.5	29.4	2.84M
December 03, 2025	31.21	30.05	30.05	31.48	29.93	4.18M
December 02, 2025	31.75	31.18	31.18	31.84	31.13	3.22M
December 01, 2025	32	31.9	31.9	32.45	31.72	3.76M
November 28, 2025	31.76	31.9	31.9	31.95	30.6	4.85M
November 27, 2025	32.88	31.7	31.7	33.24	31.5	5.36M
November 26, 2025	34.39	33.32	33.32	34.75	32.75	7M
November 25, 2025	34.71	34.83	34.83	35.26	33.91	8.38M
November 24, 2025	33.31	35.26	35.26	36.29	33.25	10.54M
November 21, 2025	33.61	33.16	33.16	34.88	33	7.81M
November 20, 2025	34.56	34.1	34.1	36.8	33.89	13.76M

Shanghai Smart Control Co., Ltd. (001266.SZ) SHZ