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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	45	46.1	46.1	47.44	44.05	288.97M
October 17, 2025	43.68	43.32	43.32	44.89	42.01	239.82M
October 16, 2025	42	42.92	42.92	43.97	41.85	234.36M
October 15, 2025	40.39	44.18	44.18	44.18	39.7	282.96M
October 14, 2025	44.02	40.16	40.16	44.28	40	229.23M
October 13, 2025	42.4	43.16	43.16	43.95	41.6	218.28M
October 10, 2025	48.5	45.54	45.54	49.59	45	282.17M
October 09, 2025	47	49.39	49.39	50.43	45.6	269.67M
September 30, 2025	46.29	48.43	48.43	48.9	46.19	243.2M
September 29, 2025	43.58	46.6	46.6	47.39	43.55	286.83M
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

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