Zhejiang Sanhua Intelligent Controls Co.,Ltd - 002050.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	56.31	54.86	54.86	57.64	54.35	308.78M
January 13, 2026	56.69	57.15	57.15	60.15	56.3	293M
January 12, 2026	57.6	57	57	58.23	55.76	280.48M
January 09, 2026	54.21	57.14	57.14	57.88	54.18	282.75M
January 08, 2026	55.3	54.37	54.37	55.88	54	216.74M
January 07, 2026	55.8	55.75	55.75	57.6	54.3	331.45M
January 06, 2026	55.99	56.84	56.84	58.88	55.58	318.52M
January 05, 2026	54.5	56.28	56.28	57.99	54.05	341.35M
December 31, 2025	54.18	55.31	55.31	56.49	52.4	417.64M
December 30, 2025	47	52.5	52.5	52.5	46.88	282.33M
December 29, 2025	47.4	47.72	47.72	49.13	47.09	200.11M
December 26, 2025	47.09	47.3	47.3	47.82	46.44	174.2M
December 25, 2025	45.49	47.56	47.56	48	45.26	224.14M
December 24, 2025	44.88	45.08	45.08	45.39	44.65	88.91M
December 23, 2025	45.79	44.88	44.88	45.79	44.7	134.01M
December 22, 2025	44.05	45.42	45.42	45.92	43.8	180.12M
December 19, 2025	43.35	43.47	43.47	44.18	43.34	91.39M
December 18, 2025	43.28	42.88	42.88	44.23	42.79	93.79M
December 17, 2025	43.13	44.02	44.02	44.16	43.07	111.06M
December 16, 2025	43.51	42.87	42.87	44.06	42.71	89.41M
December 15, 2025	44.5	43.54	43.54	44.76	43.52	105.85M
December 12, 2025	44.9	45.04	45.04	45.48	44.01	134.95M
December 11, 2025	46.88	45.17	45.17	47.27	45.16	155.84M
December 10, 2025	45.98	46.6	46.6	46.95	45.41	152.36M
December 09, 2025	45.81	45.96	45.96	46.97	45.58	171.21M
December 08, 2025	45.15	46.8	46.8	47	44.5	256.87M
December 05, 2025	43.8	45.1	45.1	45.28	43.77	219.36M
December 04, 2025	42.36	44.79	44.79	45.83	42.36	326.37M
December 03, 2025	42	41.66	41.66	42.65	41.4	76.23M
December 02, 2025	43.36	42.03	42.03	43.37	41.77	137.26M
December 01, 2025	43.1	43.79	43.79	44.17	42.99	130.62M
November 28, 2025	42.36	42.98	42.98	43.42	42	113.79M
November 27, 2025	43.2	42.79	42.79	44.19	42.71	162.87M
November 26, 2025	41.59	43.19	43.19	43.84	40.99	206.43M
November 25, 2025	42.16	42.17	42.17	42.8	41.9	138.88M
November 24, 2025	41.6	41.39	41.39	41.87	39.83	148.14M
November 21, 2025	40.51	41.9	41.9	42.88	40.33	212.39M
November 20, 2025	42.34	41.17	41.17	42.47	41.08	104.8M
November 19, 2025	42.01	42.03	42.03	42.8	41.68	104.85M
November 18, 2025	41.93	42.14	42.14	42.6	41.5	116.22M
November 17, 2025	41.66	41.85	41.85	42.88	41.5	137.94M
November 14, 2025	43.14	42.51	42.51	49	42.25	137.12M
November 13, 2025	49	44.29	44.29	49	43	169.87M
November 12, 2025	44.3	43.88	43.88	45.23	43.6	159.56M
November 11, 2025	45.92	43.9	43.9	46.1	43.73	217.48M
November 10, 2025	47.82	45.51	45.51	48.35	45	252.87M
November 07, 2025	49	48.42	48.42	49.88	48.01	204.31M
November 06, 2025	46.99	50.36	50.36	51.11	46.43	290.44M
November 05, 2025	45.72	46.62	46.62	47.37	45.34	165.04M
November 04, 2025	48.8	46.95	46.95	49.14	46.27	192.33M
November 03, 2025	49.41	48.79	48.79	50.19	47.72	212.74M
October 31, 2025	50.82	49.93	49.93	52.5	49.8	226.35M
October 30, 2025	53	51.22	51.22	53.25	51.07	217.3M
October 29, 2025	51.9	52.99	52.99	53.38	51.7	242.02M
October 28, 2025	49	52.61	52.61	53.48	48.73	354.39M
October 27, 2025	49.02	48.62	48.62	49.44	47.8	236.81M
October 24, 2025	48.1	48.63	48.63	50	46.96	259.88M
October 23, 2025	46.99	47.96	47.96	48.34	46.4	204.37M
October 22, 2025	46.08	48.1	48.1	48.7	45.92	252.89M
October 21, 2025	46	46.93	46.93	47.44	45.3	248.41M

Zhejiang Sanhua Intelligent Controls Co.,Ltd (002050.SZ) SHZ