Zhejiang Sanhua Intelligent Controls Co.,Ltd (SHE:002050)
China
· Delayed Price · Currency is CNY 46.99
-0.72 (-1.51%)
At close: Mar 9, 2026
SHE:002050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.23 | 47.28 | 45.50 | 46.99 | 46.99 | -1.51% | 90,506,880 |
| Mar 6, 2026 | 47.34 | 48.09 | 47.11 | 47.71 | 47.71 | 0.25% | 55,887,820 |
| Mar 5, 2026 | 48.37 | 48.45 | 47.36 | 47.59 | 47.59 | 0.19% | 75,543,272 |
| Mar 4, 2026 | 45.95 | 47.97 | 45.80 | 47.50 | 47.50 | 1.98% | 109,041,100 |
| Mar 3, 2026 | 49.39 | 49.88 | 46.49 | 46.58 | 46.58 | -5.71% | 147,478,700 |
| Mar 2, 2026 | 49.90 | 50.46 | 49.36 | 49.40 | 49.40 | -3.53% | 130,220,800 |
| Feb 27, 2026 | 51.68 | 51.93 | 51.12 | 51.21 | 51.21 | -1.41% | 91,569,484 |
| Feb 26, 2026 | 51.80 | 52.50 | 51.37 | 51.94 | 51.94 | -0.40% | 98,106,760 |
| Feb 25, 2026 | 52.74 | 52.80 | 51.30 | 52.15 | 52.15 | -1.10% | 130,654,500 |
| Feb 24, 2026 | 55.02 | 55.02 | 52.36 | 52.73 | 52.73 | -1.40% | 142,644,400 |
| Feb 13, 2026 | 52.15 | 53.90 | 51.91 | 53.48 | 53.48 | 1.54% | 130,706,967 |
| Feb 12, 2026 | 52.00 | 53.10 | 51.77 | 52.67 | 52.67 | 0.98% | 85,874,366 |
| Feb 11, 2026 | 52.60 | 53.20 | 52.00 | 52.16 | 52.16 | -2.14% | 97,298,710 |
| Feb 10, 2026 | 51.58 | 53.90 | 51.15 | 53.30 | 53.30 | 3.33% | 185,189,900 |
| Feb 9, 2026 | 51.70 | 51.79 | 51.01 | 51.58 | 51.58 | 0.90% | 96,510,230 |
| Feb 6, 2026 | 49.36 | 52.17 | 49.08 | 51.12 | 51.12 | 2.06% | 130,806,300 |
| Feb 5, 2026 | 50.51 | 50.89 | 49.86 | 50.09 | 50.09 | -3.04% | 91,993,420 |
| Feb 4, 2026 | 51.90 | 51.99 | 51.06 | 51.66 | 51.66 | -1.28% | 110,691,800 |
| Feb 3, 2026 | 50.94 | 52.33 | 50.11 | 52.33 | 52.33 | 3.13% | 162,758,700 |
| Feb 2, 2026 | 50.42 | 52.69 | 50.37 | 50.74 | 50.74 | -0.39% | 181,878,700 |
| Jan 30, 2026 | 50.09 | 51.98 | 49.30 | 50.94 | 50.94 | 1.74% | 178,798,155 |
| Jan 29, 2026 | 51.50 | 51.75 | 50.01 | 50.07 | 50.07 | -2.61% | 136,459,400 |
| Jan 28, 2026 | 51.95 | 52.20 | 51.10 | 51.41 | 51.41 | -1.65% | 122,087,800 |
| Jan 27, 2026 | 51.99 | 52.67 | 50.78 | 52.27 | 52.27 | 0.64% | 164,608,900 |
| Jan 26, 2026 | 54.04 | 54.89 | 51.80 | 51.94 | 51.94 | -3.89% | 217,672,757 |
| Jan 23, 2026 | 55.06 | 55.65 | 53.77 | 54.04 | 54.04 | -3.55% | 282,833,300 |
| Jan 22, 2026 | 58.10 | 58.60 | 56.00 | 56.03 | 56.03 | -3.31% | 204,284,880 |
| Jan 21, 2026 | 57.06 | 59.27 | 57.06 | 57.95 | 57.95 | 0.14% | 173,282,900 |
| Jan 20, 2026 | 58.80 | 60.12 | 57.11 | 57.87 | 57.87 | -1.18% | 226,414,700 |
| Jan 19, 2026 | 58.22 | 60.77 | 57.33 | 58.56 | 58.56 | 1.91% | 273,499,406 |
| Jan 16, 2026 | 55.10 | 58.86 | 55.09 | 57.46 | 57.46 | 5.26% | 284,067,139 |
| Jan 15, 2026 | 54.47 | 55.30 | 54.03 | 54.59 | 54.59 | -0.49% | 148,415,032 |
| Jan 14, 2026 | 56.31 | 57.64 | 54.35 | 54.86 | 54.74 | -4.01% | 308,778,900 |
| Jan 13, 2026 | 56.69 | 60.15 | 56.30 | 57.15 | 57.02 | 0.26% | 292,998,600 |
| Jan 12, 2026 | 57.60 | 58.23 | 55.76 | 57.00 | 56.88 | -0.25% | 277,943,700 |
| Jan 9, 2026 | 54.21 | 57.88 | 54.18 | 57.14 | 57.02 | 5.09% | 279,907,100 |
| Jan 8, 2026 | 55.30 | 55.88 | 54.00 | 54.37 | 54.25 | -2.48% | 213,838,800 |
| Jan 7, 2026 | 55.80 | 57.60 | 54.30 | 55.75 | 55.63 | -1.92% | 331,454,500 |
| Jan 6, 2026 | 55.99 | 58.88 | 55.58 | 56.84 | 56.72 | 1.00% | 318,518,300 |
| Jan 5, 2026 | 54.50 | 57.99 | 54.05 | 56.28 | 56.16 | 1.75% | 341,347,100 |
| Dec 31, 2025 | 54.18 | 56.49 | 52.40 | 55.31 | 55.19 | 5.35% | 413,074,900 |
| Dec 30, 2025 | 47.00 | 52.50 | 46.88 | 52.50 | 52.39 | 9.99% | 281,110,000 |
| Dec 29, 2025 | 47.40 | 49.13 | 47.09 | 47.73 | 47.63 | 0.91% | 201,634,100 |
| Dec 26, 2025 | 47.09 | 47.82 | 46.44 | 47.30 | 47.20 | -0.55% | 172,036,300 |
| Dec 25, 2025 | 45.49 | 48.00 | 45.26 | 47.56 | 47.46 | 5.50% | 221,716,300 |
| Dec 24, 2025 | 44.88 | 45.39 | 44.65 | 45.08 | 44.98 | 0.45% | 88,912,810 |
| Dec 23, 2025 | 45.79 | 45.79 | 44.70 | 44.88 | 44.78 | -1.19% | 133,130,200 |
| Dec 22, 2025 | 44.05 | 45.92 | 43.80 | 45.42 | 45.32 | 4.49% | 180,121,900 |
| Dec 19, 2025 | 43.35 | 44.18 | 43.34 | 43.47 | 43.37 | 1.38% | 89,847,690 |
| Dec 18, 2025 | 43.28 | 44.23 | 42.79 | 42.88 | 42.79 | -2.59% | 92,817,640 |
| Dec 17, 2025 | 43.13 | 44.16 | 43.07 | 44.02 | 43.92 | 2.68% | 109,404,900 |
| Dec 16, 2025 | 43.51 | 44.06 | 42.71 | 42.87 | 42.78 | -1.54% | 88,380,530 |
| Dec 15, 2025 | 44.50 | 44.76 | 43.52 | 43.54 | 43.44 | -3.33% | 104,410,500 |
| Dec 12, 2025 | 44.90 | 45.48 | 44.01 | 45.04 | 44.94 | -0.29% | 133,592,500 |
| Dec 11, 2025 | 46.88 | 47.27 | 45.16 | 45.17 | 45.07 | -3.07% | 153,621,900 |
| Dec 10, 2025 | 45.98 | 46.95 | 45.41 | 46.60 | 46.50 | 1.39% | 150,833,700 |
| Dec 9, 2025 | 45.81 | 46.97 | 45.58 | 45.96 | 45.86 | -1.79% | 169,581,400 |
| Dec 8, 2025 | 45.15 | 47.00 | 44.50 | 46.80 | 46.70 | 3.77% | 256,868,000 |
| Dec 5, 2025 | 43.80 | 45.28 | 43.77 | 45.10 | 45.00 | 0.69% | 219,363,400 |
| Dec 4, 2025 | 43.35 | 45.83 | 42.82 | 44.79 | 44.69 | 7.51% | 326,372,000 |
| Dec 3, 2025 | 42.00 | 42.65 | 41.40 | 41.66 | 41.57 | -0.88% | 76,233,920 |
| Dec 2, 2025 | 43.36 | 43.37 | 41.77 | 42.03 | 41.94 | -4.02% | 135,775,700 |
| Dec 1, 2025 | 43.10 | 44.17 | 42.99 | 43.79 | 43.69 | 1.88% | 130,619,600 |
| Nov 28, 2025 | 42.36 | 43.42 | 42.00 | 42.98 | 42.89 | 0.44% | 113,791,500 |
| Nov 27, 2025 | 43.20 | 44.19 | 42.71 | 42.79 | 42.70 | -0.93% | 161,451,700 |
| Nov 26, 2025 | 41.59 | 43.84 | 40.99 | 43.19 | 43.10 | 2.42% | 206,434,100 |
| Nov 25, 2025 | 42.16 | 42.80 | 41.90 | 42.17 | 42.08 | 1.88% | 137,428,200 |
| Nov 24, 2025 | 41.60 | 41.87 | 39.83 | 41.39 | 41.30 | -1.22% | 148,139,600 |
| Nov 21, 2025 | 40.51 | 42.88 | 40.33 | 41.90 | 41.81 | 1.77% | 212,385,900 |
| Nov 20, 2025 | 42.34 | 42.47 | 41.08 | 41.17 | 41.08 | -2.05% | 103,484,400 |
| Nov 19, 2025 | 42.01 | 42.80 | 41.68 | 42.03 | 41.94 | -0.26% | 103,350,200 |
| Nov 18, 2025 | 41.93 | 42.60 | 41.50 | 42.14 | 42.05 | 0.69% | 114,617,500 |
| Nov 17, 2025 | 41.66 | 42.88 | 41.50 | 41.85 | 41.76 | -1.48% | 137,942,800 |
| Nov 14, 2025 | 43.14 | 43.47 | 42.25 | 42.48 | 42.39 | -4.09% | 143,217,800 |
| Nov 13, 2025 | 43.30 | 44.94 | 43.00 | 44.29 | 44.19 | 0.93% | 169,868,600 |
| Nov 12, 2025 | 44.30 | 45.23 | 43.60 | 43.88 | 43.78 | -0.05% | 157,720,500 |
| Nov 11, 2025 | 45.92 | 46.10 | 43.73 | 43.90 | 43.80 | -3.54% | 215,674,500 |
| Nov 10, 2025 | 47.82 | 48.35 | 45.00 | 45.51 | 45.41 | -6.01% | 252,867,400 |
| Nov 7, 2025 | 49.00 | 49.88 | 48.01 | 48.42 | 48.31 | -3.85% | 204,313,400 |
| Nov 6, 2025 | 46.99 | 51.11 | 46.43 | 50.36 | 50.25 | 8.02% | 290,436,200 |
| Nov 5, 2025 | 45.72 | 47.37 | 45.34 | 46.62 | 46.52 | -0.70% | 162,567,000 |
| Nov 4, 2025 | 48.80 | 49.14 | 46.27 | 46.95 | 46.85 | -3.77% | 190,361,300 |
| Nov 3, 2025 | 49.41 | 50.19 | 47.72 | 48.79 | 48.68 | -2.28% | 210,825,200 |
| Oct 31, 2025 | 50.82 | 52.50 | 49.80 | 49.93 | 49.82 | -2.52% | 222,324,400 |
| Oct 30, 2025 | 53.00 | 53.25 | 51.07 | 51.22 | 51.11 | -3.34% | 214,606,400 |
| Oct 29, 2025 | 51.90 | 53.38 | 51.70 | 52.99 | 52.87 | 0.72% | 242,021,500 |
| Oct 28, 2025 | 49.00 | 53.48 | 48.73 | 52.61 | 52.49 | 8.21% | 354,388,500 |
| Oct 27, 2025 | 49.02 | 49.44 | 47.80 | 48.62 | 48.51 | -0.02% | 236,809,600 |
| Oct 24, 2025 | 48.10 | 50.00 | 46.96 | 48.63 | 48.52 | 1.40% | 259,879,300 |
| Oct 23, 2025 | 46.99 | 48.34 | 46.40 | 47.96 | 47.86 | -0.29% | 201,340,800 |
| Oct 22, 2025 | 46.08 | 48.70 | 45.92 | 48.10 | 47.99 | 2.49% | 248,734,200 |
| Oct 21, 2025 | 46.00 | 47.44 | 45.30 | 46.93 | 46.83 | 1.80% | 248,408,100 |
| Oct 20, 2025 | 45.00 | 47.44 | 44.05 | 46.10 | 46.00 | 6.42% | 286,096,100 |
| Oct 17, 2025 | 43.68 | 44.89 | 42.01 | 43.32 | 43.23 | 0.93% | 236,788,100 |
| Oct 16, 2025 | 42.00 | 43.97 | 41.85 | 42.92 | 42.83 | -2.85% | 234,364,200 |
| Oct 15, 2025 | 40.39 | 44.18 | 39.70 | 44.18 | 44.08 | 10.01% | 281,352,700 |
| Oct 14, 2025 | 44.02 | 44.28 | 40.00 | 40.16 | 40.07 | -6.95% | 229,231,600 |
| Oct 13, 2025 | 42.40 | 43.95 | 41.60 | 43.16 | 43.07 | -5.23% | 218,278,900 |
| Oct 10, 2025 | 48.50 | 49.59 | 45.00 | 45.54 | 45.44 | -7.80% | 282,165,300 |
| Oct 9, 2025 | 47.00 | 50.43 | 45.60 | 49.39 | 49.28 | 1.98% | 269,667,200 |