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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	43.13	43.12	43.12	45.15	43	205.97M
September 25, 2025	44.99	44.05	44.05	45.4	42.82	215.29M
September 24, 2025	43.4	44.55	44.55	44.78	42.77	262.56M
September 23, 2025	42.8	45.03	45.03	45.71	42.5	332.29M
September 22, 2025	41.87	42.97	42.97	43.46	41.71	267.85M
September 19, 2025	43.4	41.65	41.65	43.9	41	381.59M
September 18, 2025	43.01	45.55	45.55	46.09	42.73	490.66M
September 17, 2025	40.99	41.9	41.9	42.18	40.31	371.77M
September 16, 2025	36.18	39.23	39.23	39.23	35.96	238.39M
September 15, 2025	34.8	35.66	35.66	36.88	34.45	229.05M
September 12, 2025	35.01	34.5	34.5	35.75	34.5	192.89M
September 11, 2025	33.33	34.76	34.76	34.91	32.8	208.24M
September 10, 2025	33.56	33.5	33.5	34.58	32.82	223.95M
September 09, 2025	29.7	34.02	34.02	34.88	29.7	324.21M
September 08, 2025	31.48	33.77	33.77	33.77	31.32	111.06M
September 05, 2025	29.7	30.7	30.7	30.84	29.4	98.32M
September 04, 2025	31.31	29.79	29.79	31.62	29.18	145.61M
September 03, 2025	32.88	31.25	31.25	32.97	30.88	183.62M
September 02, 2025	32.1	33	33	34	30.74	257.4M
September 01, 2025	32.04	31.89	31.89	32.64	31.31	101.43M
August 29, 2025	32.2	31.88	31.88	33.14	30.9	189.94M
August 28, 2025	30.3	31.68	31.68	31.68	30.26	136.61M
August 27, 2025	30.62	30.44	30.44	31.68	30.43	139.82M
August 26, 2025	30.7	30.66	30.66	31.12	30.41	99.23M
August 25, 2025	31.14	31.01	31.01	31.57	30.56	132.64M
August 22, 2025	30.49	30.88	30.88	31.12	30.31	121.16M
August 21, 2025	30.47	30.81	30.81	31.36	29.92	148.82M
August 20, 2025	30	30.36	30.36	30.4	29.58	119.55M
August 19, 2025	28.93	30.46	30.46	31.52	28.51	226.3M
August 18, 2025	28.77	28.92	28.92	29.22	28.3	141.24M
August 15, 2025	27.11	28.53	28.53	28.74	27.08	159.25M
August 14, 2025	27.63	27.17	27.17	27.65	26.92	74.74M
August 13, 2025	26.93	27.63	27.63	27.68	26.8	95.87M
August 12, 2025	27.1	26.91	26.91	27.25	26.82	50.26M
August 11, 2025	26.89	27.01	27.01	27.26	26.85	47.48M
August 08, 2025	27.3	26.85	26.85	27.3	26.82	47.65M
August 07, 2025	27.7	27.37	27.37	27.78	27.15	62.65M
August 06, 2025	26.97	27.65	27.65	27.73	26.75	98.13M
August 05, 2025	26.9	26.92	26.92	27	26.64	50.09M
August 04, 2025	26.12	26.86	26.86	26.86	26.05	49.81M
August 01, 2025	26.46	26.31	26.31	26.85	26.12	50.02M
July 31, 2025	26.63	26.45	26.45	27.14	26.34	62.57M
July 30, 2025	27.1	26.62	26.62	27.11	26.49	56.93M
July 29, 2025	27.19	27.16	27.16	27.32	26.96	46.45M
July 28, 2025	27.48	27.34	27.34	27.87	27.21	65.67M
July 25, 2025	27.72	27.07	27.07	27.74	26.96	83.63M
July 24, 2025	27.28	27.79	27.79	27.91	27.28	63.52M
July 23, 2025	27.5	27.46	27.46	27.73	27.35	57.05M
July 22, 2025	27.57	27.62	27.62	27.95	27.31	72.12M
July 21, 2025	27.75	27.8	27.8	28.3	27.43	85.83M
July 18, 2025	27.9	27.68	27.68	27.91	27.47	65.5M
July 17, 2025	27.3	27.9	27.9	27.93	27.23	103.71M
July 16, 2025	26.6	27.53	27.53	28.17	26.57	162.14M
July 15, 2025	25.98	26.7	26.7	26.7	25.78	128.87M
July 14, 2025	25.7	25.87	25.87	26.08	25.56	59.63M
July 11, 2025	25.45	25.75	25.75	25.98	25.3	59.25M
July 10, 2025	25.36	25.42	25.42	25.62	25.25	31.14M
July 09, 2025	25.57	25.47	25.47	25.9	25.45	44.73M
July 08, 2025	25.17	25.47	25.47	25.51	25.06	37M
July 07, 2025	25.52	25.17	25.17	25.52	25.11	48.34M

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