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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	52.15	53.48	53.48	53.9	51.91	130.71M
February 12, 2026	52	52.67	52.67	53.1	51.77	87.04M
February 11, 2026	52.6	52.16	52.16	53.2	52	98.33M
February 10, 2026	51.58	53.3	53.3	53.9	51.15	185.19M
February 09, 2026	51.7	51.58	51.58	51.79	51.01	97.97M
February 06, 2026	49.36	51.12	51.12	52.17	49.08	132.21M
February 05, 2026	50.51	50.09	50.09	50.89	49.86	93.38M
February 04, 2026	51.9	51.66	51.66	51.99	51.06	110.69M
February 03, 2026	50.94	52.33	52.33	52.33	50.11	165.35M
February 02, 2026	50.42	50.74	50.74	52.69	50.37	181.88M
January 30, 2026	50.09	50.94	50.94	51.98	49.3	178.8M
January 29, 2026	51.5	50.07	50.07	51.75	50.01	138.48M
January 28, 2026	51.95	51.41	51.41	52.2	51.1	122.09M
January 27, 2026	51.99	52.27	52.27	52.67	50.78	164.61M
January 26, 2026	54.04	51.94	51.94	54.89	51.8	217.67M
January 23, 2026	55.06	54.04	54.04	55.65	53.77	282.83M
January 22, 2026	58.1	56.03	56.03	58.6	56	206.27M
January 21, 2026	57.06	57.95	57.95	59.27	57.06	173.28M
January 20, 2026	58.8	57.87	57.87	60.12	57.11	228.56M
January 19, 2026	58.22	58.56	58.56	60.77	57.33	273.5M
January 16, 2026	55.1	57.46	57.46	58.86	55.09	284.07M
January 15, 2026	54.47	54.59	54.59	55.3	54.03	148.42M
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

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