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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	33.06	35.62	35.62	37.09	32.13	13.83M
November 18, 2025	31.87	33.72	33.72	33.79	30.92	12.35M
November 17, 2025	33.9	32.64	32.64	34.5	32.64	13.96M
November 14, 2025	34.34	36.27	36.27	36.27	33.78	12.75M
November 13, 2025	30.72	32.97	32.97	32.97	29.52	6.8M
November 12, 2025	30.25	29.97	29.97	30.46	29.84	2.36M
November 11, 2025	30.4	30.21	30.21	30.6	30.06	2.38M
November 10, 2025	30.48	30.25	30.25	30.49	29.94	3.58M
November 07, 2025	30.72	30.5	30.5	31.1	30.4	4.11M
November 06, 2025	31.68	31.12	31.12	31.93	30.71	5.95M
November 05, 2025	31.2	31.65	31.65	32.04	31.2	6.67M
November 04, 2025	29.99	32.08	32.08	33.22	29.99	11.84M
November 03, 2025	30.97	33.65	33.65	33.65	29.75	8.68M
October 31, 2025	29.99	30.59	30.59	30.6	29.69	3.08M
October 30, 2025	29.24	29.82	29.82	30.13	28.83	2.44M
October 29, 2025	29.5	29.29	29.29	29.82	28.8	1.82M
October 28, 2025	29.6	29.97	29.97	30.15	29.41	1.35M
October 27, 2025	29.67	29.6	29.6	30.05	29.33	1.76M
October 24, 2025	28.76	29.66	29.66	29.73	28.53	1.91M
October 23, 2025	28.36	28.76	28.76	28.85	28.08	1.11M
October 22, 2025	28.45	28.36	28.36	28.75	28.21	910,442
October 21, 2025	28.06	28.61	28.61	28.65	27.77	1.36M
October 20, 2025	27.31	27.81	27.81	28.1	27.31	1.07M
October 17, 2025	28.05	27.16	27.16	28.17	27.16	1.1M
October 16, 2025	28.42	28.05	28.05	28.7	27.95	1.18M
October 15, 2025	27.53	28.28	28.28	28.38	27.34	1.5M
October 14, 2025	28	27.4	27.4	28.24	27.4	1.43M
October 13, 2025	27	27.79	27.79	27.98	26.4	1.73M
October 10, 2025	28.39	28.11	28.11	28.79	28.05	1.31M
October 09, 2025	28.85	28.43	28.43	29.02	28.36	1.65M
September 30, 2025	28.61	28.66	28.66	29.06	28.59	1.21M
September 29, 2025	28.51	28.79	28.79	29.1	28	1.45M
September 26, 2025	28.72	28.45	28.45	28.98	28.15	1.31M
September 25, 2025	29.03	28.72	28.72	29.25	28.61	1.67M
September 24, 2025	28.77	29.02	29.02	29.21	28.5	1.7M
September 23, 2025	29.98	28.77	28.77	29.98	28.03	2.8M
September 22, 2025	29.87	29.98	29.98	30.42	29.64	1.51M
September 19, 2025	30.75	29.9	29.9	30.75	29.6	2.21M
September 18, 2025	31.36	30.63	30.63	31.5	30.34	2.86M
September 17, 2025	31.11	31.45	31.45	31.8	30.91	3.1M
September 16, 2025	30.3	31.03	31.03	31.1	30.05	2.61M
September 15, 2025	30.47	30.16	30.16	30.72	30.04	1.43M
September 12, 2025	30.75	30.47	30.47	31.18	30.15	2.18M
September 11, 2025	29.99	30.76	30.76	30.8	29.21	2.6M
September 10, 2025	30.26	30.07	30.07	30.53	29.8	1.63M
September 09, 2025	30.91	30.28	30.28	31.13	29.95	2.22M
September 08, 2025	30.39	31.02	31.02	31.23	30.03	3.47M
September 05, 2025	28.69	30.39	30.39	30.39	28.4	4.34M

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