Shanghai Smart Control Co., Ltd. (001266.SZ) SHZ
29.93
-0.61(-2.00%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
29.93
-0.61(-2.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 30.55 | 29.93 | 29.93 | 31 | 29.82 | 1.34M |
| April 02, 2026 | 31.3 | 30.54 | 30.54 | 31.48 | 30.24 | 1.5M |
| April 01, 2026 | 31.38 | 31.38 | 31.38 | 31.54 | 30.85 | 1.37M |
| March 31, 2026 | 31.6 | 30.75 | 30.75 | 31.96 | 30.75 | 1.44M |
| March 30, 2026 | 30.63 | 31.44 | 31.44 | 31.56 | 30.42 | 1.74M |
| March 27, 2026 | 30.9 | 31.04 | 31.04 | 31.4 | 30.73 | 1.82M |
| March 26, 2026 | 32.18 | 31.33 | 31.33 | 32.29 | 30.87 | 2.13M |
| March 25, 2026 | 32.38 | 32.26 | 32.26 | 33.2 | 32.03 | 2.78M |
| March 24, 2026 | 32.04 | 32.38 | 32.38 | 32.49 | 30.7 | 3.52M |
| March 23, 2026 | 34.38 | 31.47 | 31.47 | 34.9 | 31.47 | 5.97M |
| March 20, 2026 | 35.54 | 34.97 | 34.97 | 37.05 | 34.79 | 5.56M |
| March 19, 2026 | 35.72 | 35.53 | 35.53 | 36.26 | 35.31 | 2.88M |
| March 18, 2026 | 34.97 | 36.07 | 36.07 | 36.69 | 34.61 | 4.99M |
| March 17, 2026 | 35.91 | 34.7 | 34.7 | 35.94 | 34.31 | 2.98M |
| March 16, 2026 | 35.07 | 35.81 | 35.81 | 35.98 | 34.74 | 3.18M |
| March 13, 2026 | 36.22 | 35.06 | 35.06 | 36.38 | 34.92 | 2.81M |
| March 12, 2026 | 36.5 | 36.02 | 36.02 | 36.86 | 35.89 | 3.37M |
| March 11, 2026 | 36.95 | 36.69 | 36.69 | 38.05 | 36.53 | 6.42M |
| March 10, 2026 | 34.98 | 37.07 | 37.07 | 37.29 | 34.98 | 2.47M |
| March 09, 2026 | 35.45 | 36.41 | 36.41 | 36.83 | 35.41 | 4.83M |
| March 06, 2026 | 34.98 | 36.12 | 36.12 | 36.63 | 34.73 | 7.83M |
| March 05, 2026 | 35.02 | 35.25 | 35.25 | 35.85 | 33.6 | 7.2M |
| March 04, 2026 | 35.71 | 33.39 | 33.39 | 35.71 | 31.28 | 2.1M |
| March 03, 2026 | 33.73 | 31.99 | 31.99 | 34.17 | 31.81 | 3.67M |
| March 02, 2026 | 34.7 | 33.47 | 33.47 | 35.1 | 33.35 | 4.86M |
| February 27, 2026 | 35.71 | 35.7 | 35.7 | 35.74 | 35.31 | 3.53M |
| February 26, 2026 | 35.24 | 36.1 | 36.1 | 36.1 | 34.88 | 5.3M |
| February 25, 2026 | 34.97 | 35.2 | 35.2 | 35.39 | 34.88 | 3.48M |
| February 24, 2026 | 35.09 | 35.26 | 35.26 | 35.33 | 34.64 | 4.48M |
| February 13, 2026 | 34.57 | 34.6 | 0 | 35.39 | 34.41 | 3.91M |
| February 12, 2026 | 35.65 | 34.66 | 0 | 35.85 | 34.35 | 5.42M |
| February 11, 2026 | 35.74 | 35.05 | 0 | 35.9 | 35.03 | 6.06M |
| February 10, 2026 | 36.99 | 35.92 | 0 | 37.48 | 35.56 | 11.08M |
| February 09, 2026 | 34.14 | 37.32 | 0 | 37.32 | 33.95 | 8.49M |
| February 06, 2026 | 33.35 | 33.93 | 0 | 34.28 | 33.35 | 2.09M |
| February 05, 2026 | 33.62 | 33.71 | 0 | 33.97 | 33.57 | 1.62M |
| February 04, 2026 | 34.19 | 33.98 | 0 | 34.45 | 33.54 | 4.7M |
| February 03, 2026 | 32.75 | 33.44 | 0 | 33.52 | 32.75 | 1.68M |
| February 02, 2026 | 32.9 | 32.72 | 0 | 33.47 | 32.1 | 1.83M |
| January 30, 2026 | 32.4 | 32.92 | 0 | 33.1 | 32.1 | 2.05M |
| January 29, 2026 | 32.78 | 32.56 | 0 | 33.31 | 32.36 | 2.14M |
| January 28, 2026 | 33.89 | 32.83 | 0 | 34.1 | 32.82 | 2.74M |
| January 27, 2026 | 33.65 | 34.14 | 0 | 34.25 | 32.65 | 2.66M |
| January 26, 2026 | 34.55 | 33.84 | 0 | 34.97 | 33.49 | 3.39M |
| January 23, 2026 | 34.21 | 34.55 | 0 | 34.74 | 33.92 | 2.91M |
| January 22, 2026 | 34 | 34.21 | 0 | 34.5 | 33.9 | 2.32M |
| January 21, 2026 | 33.61 | 34.09 | 0 | 34.17 | 33 | 2.47M |
| January 20, 2026 | 35.01 | 34 | 0 | 35.01 | 33.5 | 3.82M |
| January 19, 2026 | 35 | 34.78 | 0 | 35.34 | 34 | 4.24M |
| January 16, 2026 | 33.88 | 35.05 | 0 | 35.26 | 33.8 | 5.32M |
| January 15, 2026 | 33.81 | 33.93 | 0 | 34.3 | 33.51 | 3.09M |
| January 14, 2026 | 34.42 | 34.49 | 0 | 35.1 | 33.98 | 5.66M |
| January 13, 2026 | 36.03 | 34.4 | 0 | 36.03 | 34.05 | 8.04M |
| January 12, 2026 | 35.13 | 36.39 | 0 | 37.97 | 34 | 13.2M |
| January 09, 2026 | 34.02 | 34.6 | 0 | 34.8 | 33.85 | 7.82M |
| January 08, 2026 | 33.79 | 34.36 | 0 | 34.51 | 33.58 | 7.85M |
| January 07, 2026 | 34.21 | 33.98 | 0 | 34.71 | 33.6 | 8.09M |
| January 06, 2026 | 34.78 | 34.42 | 0 | 35.36 | 33.9 | 11.92M |
| January 05, 2026 | 38.53 | 35.45 | 0 | 38.53 | 35.43 | 18.72M |
| December 31, 2025 | 37.13 | 39.37 | 0 | 39.37 | 37.13 | 10.13M |