Shanghai Smart Control Co., Ltd. (SHE:001266)
China
· Delayed Price · Currency is CNY 36.69
-0.26 (-0.70%)
Mar 11, 2026, 3:04 PM CST
Shanghai Smart Control Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 36.70 | 37.29 | 36.41 | 36.95 | 36.95 | 1.48% | 3,999,350 |
| Mar 9, 2026 | 35.45 | 36.83 | 35.41 | 36.41 | 36.41 | 0.80% | 4,754,900 |
| Mar 6, 2026 | 34.98 | 36.63 | 34.73 | 36.12 | 36.12 | 2.47% | 7,834,920 |
| Mar 5, 2026 | 35.02 | 35.85 | 33.60 | 35.25 | 35.25 | 3.83% | 7,203,000 |
| Mar 4, 2026 | 31.29 | 35.17 | 31.28 | 33.95 | 33.95 | 6.13% | 6,570,461 |
| Mar 3, 2026 | 33.73 | 34.17 | 31.81 | 31.99 | 31.99 | -4.42% | 3,667,180 |
| Mar 2, 2026 | 34.70 | 35.10 | 33.35 | 33.47 | 33.47 | -6.25% | 4,856,761 |
| Feb 27, 2026 | 35.71 | 35.74 | 35.31 | 35.70 | 35.70 | -1.11% | 3,527,957 |
| Feb 26, 2026 | 35.24 | 36.10 | 34.88 | 36.10 | 36.10 | 2.56% | 5,183,540 |
| Feb 25, 2026 | 34.97 | 35.39 | 34.88 | 35.20 | 35.20 | -0.17% | 3,476,581 |
| Feb 24, 2026 | 35.09 | 35.33 | 34.64 | 35.26 | 35.26 | 1.91% | 4,370,457 |
| Feb 13, 2026 | 34.57 | 35.39 | 34.41 | 34.60 | 34.60 | -0.17% | 3,912,725 |
| Feb 12, 2026 | 35.65 | 35.85 | 34.35 | 34.66 | 34.66 | -1.11% | 5,422,200 |
| Feb 11, 2026 | 35.74 | 35.90 | 35.03 | 35.05 | 35.05 | -2.42% | 5,912,355 |
| Feb 10, 2026 | 36.99 | 37.48 | 35.56 | 35.92 | 35.92 | -3.75% | 10,899,798 |
| Feb 9, 2026 | 34.14 | 37.32 | 33.95 | 37.32 | 37.32 | 9.99% | 8,487,975 |
| Feb 6, 2026 | 33.35 | 34.28 | 33.35 | 33.93 | 33.93 | 0.65% | 2,078,500 |
| Feb 5, 2026 | 33.62 | 33.97 | 33.57 | 33.71 | 33.71 | -0.79% | 1,598,449 |
| Feb 4, 2026 | 34.19 | 34.45 | 33.54 | 33.98 | 33.98 | 1.61% | 4,697,200 |
| Feb 3, 2026 | 32.75 | 33.52 | 32.75 | 33.44 | 33.44 | 2.20% | 1,683,300 |
| Feb 2, 2026 | 32.90 | 33.47 | 32.10 | 32.72 | 32.72 | -0.61% | 1,828,460 |
| Jan 30, 2026 | 32.40 | 33.10 | 32.10 | 32.92 | 32.92 | 1.11% | 2,022,201 |
| Jan 29, 2026 | 32.78 | 33.31 | 32.36 | 32.56 | 32.56 | -0.82% | 2,123,800 |
| Jan 28, 2026 | 33.89 | 34.10 | 32.82 | 32.83 | 32.83 | -3.84% | 2,737,659 |
| Jan 27, 2026 | 33.65 | 34.25 | 32.65 | 34.14 | 34.14 | 0.89% | 2,658,760 |
| Jan 26, 2026 | 34.55 | 34.97 | 33.49 | 33.84 | 33.84 | -2.05% | 3,326,480 |
| Jan 23, 2026 | 34.21 | 34.74 | 33.92 | 34.55 | 34.55 | 0.99% | 2,875,521 |
| Jan 22, 2026 | 34.00 | 34.50 | 33.90 | 34.21 | 34.21 | 0.35% | 2,280,260 |
| Jan 21, 2026 | 33.61 | 34.17 | 33.00 | 34.09 | 34.09 | 0.26% | 2,474,660 |
| Jan 20, 2026 | 35.01 | 35.01 | 33.50 | 34.00 | 34.00 | -2.24% | 3,822,832 |
| Jan 19, 2026 | 35.00 | 35.34 | 34.00 | 34.78 | 34.78 | -0.77% | 4,104,600 |
| Jan 16, 2026 | 33.88 | 35.26 | 33.80 | 35.05 | 35.05 | 3.30% | 5,319,742 |
| Jan 15, 2026 | 33.81 | 34.30 | 33.51 | 33.93 | 33.93 | -1.62% | 3,044,140 |
| Jan 14, 2026 | 34.42 | 35.10 | 33.98 | 34.49 | 34.49 | 0.26% | 5,660,525 |
| Jan 13, 2026 | 36.03 | 36.03 | 34.05 | 34.40 | 34.40 | -5.47% | 8,042,478 |
| Jan 12, 2026 | 35.13 | 37.97 | 34.00 | 36.39 | 36.39 | 5.17% | 13,201,610 |
| Jan 9, 2026 | 34.02 | 34.80 | 33.85 | 34.60 | 34.60 | 0.70% | 7,698,946 |
| Jan 8, 2026 | 33.79 | 34.51 | 33.58 | 34.36 | 34.36 | 1.12% | 7,612,371 |
| Jan 7, 2026 | 34.21 | 34.71 | 33.60 | 33.98 | 33.98 | -1.28% | 8,087,122 |
| Jan 6, 2026 | 34.78 | 35.36 | 33.90 | 34.42 | 34.42 | -2.91% | 11,679,910 |
| Jan 5, 2026 | 38.53 | 38.53 | 35.43 | 35.45 | 35.45 | -9.96% | 18,717,290 |
| Dec 31, 2025 | 37.13 | 39.37 | 37.13 | 39.37 | 39.37 | 10.00% | 10,105,330 |
| Dec 30, 2025 | 34.54 | 35.79 | 33.20 | 35.79 | 35.79 | 9.99% | 9,661,850 |
| Dec 29, 2025 | 29.50 | 32.54 | 29.13 | 32.54 | 32.54 | 10.01% | 3,362,800 |
| Dec 26, 2025 | 29.88 | 29.93 | 29.40 | 29.58 | 29.58 | -1.40% | 2,771,920 |
| Dec 25, 2025 | 29.05 | 30.30 | 28.92 | 30.00 | 30.00 | 3.16% | 4,132,760 |
| Dec 24, 2025 | 28.68 | 29.11 | 28.51 | 29.08 | 29.08 | 1.32% | 1,805,600 |
| Dec 23, 2025 | 28.79 | 29.18 | 28.41 | 28.70 | 28.70 | -0.69% | 1,426,400 |
| Dec 22, 2025 | 28.66 | 29.09 | 28.50 | 28.90 | 28.90 | 1.05% | 2,211,541 |
| Dec 19, 2025 | 28.09 | 28.73 | 27.75 | 28.60 | 28.60 | 2.25% | 1,789,681 |
| Dec 18, 2025 | 27.90 | 28.36 | 27.72 | 27.97 | 27.97 | -0.57% | 1,690,520 |
| Dec 17, 2025 | 28.20 | 28.37 | 27.23 | 28.13 | 28.13 | -0.74% | 2,835,040 |
| Dec 16, 2025 | 28.71 | 28.74 | 28.04 | 28.34 | 28.34 | 0.67% | 2,239,140 |
| Dec 15, 2025 | 28.00 | 28.28 | 27.78 | 28.15 | 28.15 | -0.49% | 1,884,920 |
| Dec 12, 2025 | 28.50 | 28.87 | 28.03 | 28.29 | 28.29 | -1.05% | 3,382,780 |
| Dec 11, 2025 | 29.71 | 29.93 | 28.57 | 28.59 | 28.59 | -3.83% | 3,583,000 |
| Dec 10, 2025 | 30.12 | 30.42 | 29.45 | 29.73 | 29.73 | -1.36% | 2,732,000 |
| Dec 9, 2025 | 30.10 | 30.45 | 29.90 | 30.14 | 30.14 | 0.10% | 2,348,100 |
| Dec 8, 2025 | 30.05 | 30.26 | 29.74 | 30.11 | 30.11 | 0.67% | 2,527,200 |
| Dec 5, 2025 | 29.43 | 29.98 | 29.04 | 29.91 | 29.91 | 0.57% | 2,492,620 |
| Dec 4, 2025 | 30.08 | 30.50 | 29.40 | 29.74 | 29.74 | -1.03% | 2,840,140 |
| Dec 3, 2025 | 31.21 | 31.48 | 29.93 | 30.05 | 30.05 | -3.62% | 4,142,060 |
| Dec 2, 2025 | 31.75 | 31.84 | 31.13 | 31.18 | 31.18 | -2.26% | 3,162,284 |
| Dec 1, 2025 | 32.00 | 32.45 | 31.72 | 31.90 | 31.90 | - | 3,759,240 |
| Nov 28, 2025 | 31.76 | 31.95 | 30.60 | 31.90 | 31.90 | 0.63% | 4,697,920 |
| Nov 27, 2025 | 32.88 | 33.24 | 31.50 | 31.70 | 31.70 | -4.86% | 5,358,410 |
| Nov 26, 2025 | 34.39 | 34.75 | 32.75 | 33.32 | 33.32 | -4.34% | 6,869,252 |
| Nov 25, 2025 | 34.71 | 35.26 | 33.91 | 34.83 | 34.83 | -1.22% | 8,055,930 |
| Nov 24, 2025 | 33.31 | 36.29 | 33.25 | 35.26 | 35.26 | 6.33% | 10,324,210 |
| Nov 21, 2025 | 33.61 | 34.88 | 33.00 | 33.16 | 33.16 | -2.76% | 7,700,807 |
| Nov 20, 2025 | 34.56 | 36.80 | 33.89 | 34.10 | 34.10 | -4.27% | 13,615,488 |
| Nov 19, 2025 | 33.06 | 37.09 | 32.13 | 35.62 | 35.62 | 5.63% | 13,830,980 |
| Nov 18, 2025 | 31.87 | 33.79 | 30.92 | 33.72 | 33.72 | 3.31% | 12,027,310 |
| Nov 17, 2025 | 33.90 | 34.50 | 32.64 | 32.64 | 32.64 | -10.01% | 13,960,390 |
| Nov 14, 2025 | 34.34 | 36.27 | 33.78 | 36.27 | 36.27 | 10.01% | 12,684,640 |
| Nov 13, 2025 | 29.80 | 32.97 | 29.52 | 32.97 | 32.97 | 10.01% | 6,725,138 |
| Nov 12, 2025 | 30.25 | 30.46 | 29.84 | 29.97 | 29.97 | -0.79% | 2,360,840 |
| Nov 11, 2025 | 30.40 | 30.60 | 30.06 | 30.21 | 30.21 | -0.13% | 2,340,940 |
| Nov 10, 2025 | 30.48 | 30.49 | 29.94 | 30.25 | 30.25 | -0.82% | 3,580,080 |
| Nov 7, 2025 | 30.72 | 31.10 | 30.40 | 30.50 | 30.50 | -1.99% | 4,106,182 |
| Nov 6, 2025 | 31.68 | 31.93 | 30.71 | 31.12 | 31.12 | -1.67% | 5,768,515 |
| Nov 5, 2025 | 31.20 | 32.04 | 31.20 | 31.65 | 31.65 | -1.34% | 6,527,883 |
| Nov 4, 2025 | 33.00 | 33.22 | 31.90 | 32.08 | 32.08 | -4.67% | 11,668,140 |
| Nov 3, 2025 | 30.97 | 33.65 | 29.75 | 33.65 | 33.65 | 10.00% | 8,527,625 |
| Oct 31, 2025 | 29.99 | 30.60 | 29.69 | 30.59 | 30.59 | 2.58% | 3,077,230 |
| Oct 30, 2025 | 29.24 | 30.13 | 28.83 | 29.82 | 29.82 | 1.81% | 2,400,390 |
| Oct 29, 2025 | 29.50 | 29.82 | 28.80 | 29.29 | 29.29 | -2.27% | 1,803,700 |
| Oct 28, 2025 | 29.60 | 30.15 | 29.41 | 29.97 | 29.97 | 1.25% | 1,353,280 |
| Oct 27, 2025 | 29.67 | 30.05 | 29.33 | 29.60 | 29.60 | -0.20% | 1,755,790 |
| Oct 24, 2025 | 28.76 | 29.73 | 28.53 | 29.66 | 29.66 | 3.13% | 1,880,190 |
| Oct 23, 2025 | 28.36 | 28.85 | 28.08 | 28.76 | 28.76 | 1.41% | 1,114,345 |
| Oct 22, 2025 | 28.45 | 28.75 | 28.21 | 28.36 | 28.36 | -0.87% | 902,542 |
| Oct 21, 2025 | 28.06 | 28.65 | 27.77 | 28.61 | 28.61 | 2.88% | 1,362,822 |
| Oct 20, 2025 | 27.31 | 28.10 | 27.31 | 27.81 | 27.81 | 2.39% | 1,066,500 |
| Oct 17, 2025 | 28.05 | 28.17 | 27.16 | 27.16 | 27.16 | -3.17% | 1,098,100 |
| Oct 16, 2025 | 28.42 | 28.70 | 27.95 | 28.05 | 28.05 | -0.81% | 1,176,020 |
| Oct 15, 2025 | 27.53 | 28.38 | 27.34 | 28.28 | 28.28 | 3.21% | 1,496,120 |
| Oct 14, 2025 | 28.00 | 28.24 | 27.40 | 27.40 | 27.40 | -1.40% | 1,431,401 |
| Oct 13, 2025 | 27.00 | 27.98 | 26.40 | 27.79 | 27.79 | -1.14% | 1,725,300 |
| Oct 10, 2025 | 28.39 | 28.79 | 28.05 | 28.11 | 28.11 | -1.13% | 1,302,280 |