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

29.93

-0.61(-2.00%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

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