Shanghai Smart Control Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	32.00	43.45	32.00	41.39	-	4.73%	15,536,730
Apr 29, 2026	39.52	39.52	39.52	39.52	39.52	9.99%	3,002,720
Apr 28, 2026	35.93	35.93	35.93	35.93	35.93	10.01%	790,340
Apr 27, 2026	32.06	32.93	31.15	32.66	32.66	2.54%	1,989,700
Apr 24, 2026	32.00	32.19	31.33	31.85	31.85	-0.72%	1,531,440
Apr 23, 2026	32.83	33.31	32.00	32.08	32.08	-2.37%	1,462,700
Apr 22, 2026	33.00	33.03	32.41	32.86	32.86	-0.73%	1,411,520
Apr 21, 2026	33.61	33.61	32.87	33.10	33.10	-0.57%	1,201,500
Apr 20, 2026	33.30	33.57	32.66	33.29	33.29	0.94%	1,868,260
Apr 17, 2026	33.06	33.29	32.76	32.98	32.98	-0.66%	1,402,000
Apr 16, 2026	33.01	33.50	32.93	33.20	33.20	0.55%	1,021,600
Apr 15, 2026	33.80	33.98	32.95	33.02	33.02	-2.28%	1,188,000
Apr 14, 2026	34.00	34.01	33.10	33.79	33.79	-0.06%	1,708,800
Apr 13, 2026	33.17	34.16	32.95	33.81	33.81	1.90%	1,584,000
Apr 10, 2026	32.60	33.55	32.44	33.18	33.18	2.76%	1,814,444
Apr 9, 2026	32.13	32.78	32.00	32.29	32.29	-0.28%	1,469,800
Apr 8, 2026	31.70	32.41	31.60	32.38	32.38	4.52%	1,860,643
Apr 7, 2026	30.13	31.69	30.02	30.98	30.98	3.51%	1,883,300
Apr 3, 2026	30.55	31.00	29.82	29.93	29.93	-2.00%	1,342,000
Apr 2, 2026	31.30	31.48	30.24	30.54	30.54	-2.68%	1,489,540
Apr 1, 2026	31.38	31.54	30.85	31.38	31.38	2.05%	1,353,100
Mar 31, 2026	31.60	31.96	30.75	30.75	30.75	-2.19%	1,440,000
Mar 30, 2026	30.63	31.56	30.42	31.44	31.44	1.29%	1,735,094
Mar 27, 2026	30.90	31.40	30.73	31.04	31.04	-0.93%	1,796,320
Mar 26, 2026	32.18	32.29	30.87	31.33	31.33	-2.88%	2,115,540
Mar 25, 2026	32.38	33.20	32.03	32.26	32.26	-0.37%	2,753,100
Mar 24, 2026	32.04	32.49	30.70	32.38	32.38	2.89%	3,516,839
Mar 23, 2026	34.38	34.90	31.47	31.47	31.47	-10.01%	5,988,901
Mar 20, 2026	35.54	37.05	34.79	34.97	34.97	-1.58%	5,556,740
Mar 19, 2026	35.72	36.26	35.31	35.53	35.53	-1.50%	2,860,857
Mar 18, 2026	34.97	36.69	34.61	36.07	36.07	3.95%	4,963,679
Mar 17, 2026	35.91	35.94	34.31	34.70	34.70	-3.10%	2,955,940
Mar 16, 2026	35.07	35.98	34.74	35.81	35.81	2.14%	3,183,700
Mar 13, 2026	36.22	36.38	34.92	35.06	35.06	-2.67%	2,812,981
Mar 12, 2026	36.50	36.86	35.89	36.02	36.02	-1.83%	3,348,957
Mar 11, 2026	36.95	38.05	36.53	36.69	36.69	-0.70%	6,370,839
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