Zhejiang Sanhua Intelligent Controls Co.,Ltd (SHE:002050)
China
· Delayed Price · Currency is CNY 45.10
+0.31 (0.69%)
At close: Dec 5, 2025
SHE:002050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.80 | 45.28 | 43.77 | 45.10 | 45.10 | 0.69% | 219,363,400 |
| Dec 4, 2025 | 43.35 | 45.83 | 42.82 | 44.79 | 44.79 | 7.51% | 326,372,000 |
| Dec 3, 2025 | 42.00 | 42.65 | 41.40 | 41.66 | 41.66 | -0.88% | 76,233,922 |
| Dec 2, 2025 | 43.36 | 43.37 | 41.77 | 42.03 | 42.03 | -4.02% | 135,775,700 |
| Dec 1, 2025 | 43.10 | 44.17 | 42.99 | 43.79 | 43.79 | 1.88% | 130,619,600 |
| Nov 28, 2025 | 42.36 | 43.42 | 42.00 | 42.98 | 42.98 | 0.44% | 113,791,500 |
| Nov 27, 2025 | 43.20 | 44.19 | 42.71 | 42.79 | 42.79 | -0.93% | 161,451,700 |
| Nov 26, 2025 | 41.59 | 43.84 | 40.99 | 43.19 | 43.19 | 2.42% | 206,434,165 |
| Nov 25, 2025 | 42.16 | 42.80 | 41.90 | 42.17 | 42.17 | 1.88% | 137,428,200 |
| Nov 24, 2025 | 41.60 | 41.87 | 39.83 | 41.39 | 41.39 | -1.22% | 148,139,600 |
| Nov 21, 2025 | 40.51 | 42.88 | 40.33 | 41.90 | 41.90 | 1.77% | 212,385,900 |
| Nov 20, 2025 | 42.34 | 42.47 | 41.08 | 41.17 | 41.17 | -2.05% | 103,484,400 |
| Nov 19, 2025 | 42.01 | 42.80 | 41.68 | 42.03 | 42.03 | -0.26% | 103,350,200 |
| Nov 18, 2025 | 41.93 | 42.60 | 41.50 | 42.14 | 42.14 | 0.69% | 114,617,500 |
| Nov 17, 2025 | 41.66 | 42.88 | 41.50 | 41.85 | 41.85 | -1.48% | 137,942,800 |
| Nov 14, 2025 | 43.14 | 43.47 | 42.25 | 42.48 | 42.48 | -4.09% | 143,217,800 |
| Nov 13, 2025 | 43.30 | 44.94 | 43.00 | 44.29 | 44.29 | 0.93% | 169,868,600 |
| Nov 12, 2025 | 44.30 | 45.23 | 43.60 | 43.88 | 43.88 | -0.05% | 157,720,500 |
| Nov 11, 2025 | 45.92 | 46.10 | 43.73 | 43.90 | 43.90 | -3.54% | 215,674,500 |
| Nov 10, 2025 | 47.82 | 48.35 | 45.00 | 45.51 | 45.51 | -6.01% | 252,867,400 |
| Nov 7, 2025 | 49.00 | 49.88 | 48.01 | 48.42 | 48.42 | -3.85% | 204,313,400 |
| Nov 6, 2025 | 46.99 | 51.11 | 46.43 | 50.36 | 50.36 | 8.02% | 290,436,200 |
| Nov 5, 2025 | 45.72 | 47.37 | 45.34 | 46.62 | 46.62 | -0.70% | 162,567,000 |
| Nov 4, 2025 | 48.80 | 49.14 | 46.27 | 46.95 | 46.95 | -3.77% | 190,361,300 |
| Nov 3, 2025 | 49.41 | 50.19 | 47.72 | 48.79 | 48.79 | -2.28% | 210,825,200 |
| Oct 31, 2025 | 50.82 | 52.50 | 49.80 | 49.93 | 49.93 | -2.52% | 222,324,400 |
| Oct 30, 2025 | 53.00 | 53.25 | 51.07 | 51.22 | 51.22 | -3.34% | 214,606,400 |
| Oct 29, 2025 | 51.90 | 53.38 | 51.70 | 52.99 | 52.99 | 0.72% | 242,021,500 |
| Oct 28, 2025 | 49.00 | 53.48 | 48.73 | 52.61 | 52.61 | 8.21% | 354,388,500 |
| Oct 27, 2025 | 49.02 | 49.44 | 47.80 | 48.62 | 48.62 | -0.02% | 236,809,600 |
| Oct 24, 2025 | 48.10 | 50.00 | 46.96 | 48.63 | 48.63 | 1.40% | 259,879,300 |
| Oct 23, 2025 | 46.99 | 48.34 | 46.40 | 47.96 | 47.96 | -0.29% | 201,340,800 |
| Oct 22, 2025 | 46.08 | 48.70 | 45.92 | 48.10 | 48.10 | 2.49% | 248,734,200 |
| Oct 21, 2025 | 46.00 | 47.44 | 45.30 | 46.93 | 46.93 | 1.80% | 248,408,100 |
| Oct 20, 2025 | 45.00 | 47.44 | 44.05 | 46.10 | 46.10 | 6.42% | 286,096,100 |
| Oct 17, 2025 | 43.68 | 44.89 | 42.01 | 43.32 | 43.32 | 0.93% | 236,788,100 |
| Oct 16, 2025 | 42.00 | 43.97 | 41.85 | 42.92 | 42.92 | -2.85% | 234,364,200 |
| Oct 15, 2025 | 40.39 | 44.18 | 39.70 | 44.18 | 44.18 | 10.01% | 281,352,700 |
| Oct 14, 2025 | 44.02 | 44.28 | 40.00 | 40.16 | 40.16 | -6.95% | 229,231,600 |
| Oct 13, 2025 | 42.40 | 43.95 | 41.60 | 43.16 | 43.16 | -5.23% | 218,278,900 |
| Oct 10, 2025 | 48.50 | 49.59 | 45.00 | 45.54 | 45.54 | -7.80% | 282,165,300 |
| Oct 9, 2025 | 47.00 | 50.43 | 45.60 | 49.39 | 49.39 | 1.98% | 269,667,200 |
| Sep 30, 2025 | 46.29 | 48.90 | 46.19 | 48.43 | 48.43 | 3.93% | 239,081,900 |
| Sep 29, 2025 | 43.58 | 47.39 | 43.55 | 46.60 | 46.60 | 8.07% | 282,796,400 |
| Sep 26, 2025 | 43.13 | 45.15 | 43.00 | 43.12 | 43.12 | -2.11% | 203,279,600 |
| Sep 25, 2025 | 44.99 | 45.40 | 42.82 | 44.05 | 44.05 | -1.12% | 212,990,100 |
| Sep 24, 2025 | 44.00 | 44.78 | 42.77 | 44.55 | 44.55 | -1.07% | 259,925,800 |
| Sep 23, 2025 | 42.80 | 45.71 | 42.50 | 45.03 | 45.03 | 4.79% | 332,288,100 |
| Sep 22, 2025 | 41.87 | 43.46 | 41.71 | 42.97 | 42.97 | 3.17% | 263,197,800 |
| Sep 19, 2025 | 43.40 | 43.90 | 41.00 | 41.65 | 41.65 | -8.56% | 381,590,700 |
| Sep 18, 2025 | 43.01 | 46.09 | 42.73 | 45.55 | 45.55 | 8.71% | 486,457,900 |
| Sep 17, 2025 | 40.99 | 42.18 | 40.31 | 41.90 | 41.90 | 6.81% | 368,160,600 |
| Sep 16, 2025 | 36.18 | 39.23 | 35.96 | 39.23 | 39.23 | 10.01% | 238,019,200 |
| Sep 15, 2025 | 34.80 | 36.88 | 34.45 | 35.66 | 35.66 | 3.36% | 229,050,900 |
| Sep 12, 2025 | 35.01 | 35.75 | 34.50 | 34.50 | 34.50 | -0.75% | 190,702,900 |
| Sep 11, 2025 | 33.33 | 34.91 | 32.80 | 34.76 | 34.76 | 3.76% | 208,240,500 |
| Sep 10, 2025 | 33.56 | 34.58 | 32.82 | 33.50 | 33.50 | -1.59% | 222,098,600 |
| Sep 9, 2025 | 34.15 | 34.88 | 33.52 | 34.04 | 34.04 | 0.80% | 329,795,000 |
| Sep 8, 2025 | 31.48 | 33.77 | 31.32 | 33.77 | 33.77 | 10.00% | 111,060,200 |
| Sep 5, 2025 | 29.70 | 30.84 | 29.40 | 30.70 | 30.70 | 3.05% | 98,319,730 |
| Sep 4, 2025 | 31.31 | 31.62 | 29.18 | 29.79 | 29.79 | -4.67% | 145,612,400 |
| Sep 3, 2025 | 32.88 | 32.97 | 30.88 | 31.25 | 31.25 | -5.30% | 182,525,600 |
| Sep 2, 2025 | 32.10 | 34.00 | 30.74 | 33.00 | 33.00 | 3.48% | 255,717,500 |
| Sep 1, 2025 | 32.04 | 32.64 | 31.31 | 31.89 | 31.89 | 0.03% | 101,427,100 |
| Aug 29, 2025 | 32.20 | 33.14 | 30.90 | 31.88 | 31.88 | 0.63% | 189,942,900 |
| Aug 28, 2025 | 30.30 | 31.68 | 30.26 | 31.68 | 31.68 | 4.07% | 134,683,400 |
| Aug 27, 2025 | 30.62 | 31.68 | 30.43 | 30.44 | 30.44 | -0.72% | 138,301,600 |
| Aug 26, 2025 | 30.70 | 31.12 | 30.41 | 30.66 | 30.66 | -1.13% | 97,556,840 |
| Aug 25, 2025 | 31.14 | 31.57 | 30.56 | 31.01 | 31.01 | 0.42% | 131,166,300 |
| Aug 22, 2025 | 30.49 | 31.12 | 30.31 | 30.88 | 30.88 | 0.23% | 119,452,500 |
| Aug 21, 2025 | 30.47 | 31.36 | 29.92 | 30.81 | 30.81 | 1.48% | 147,247,500 |
| Aug 20, 2025 | 30.00 | 30.40 | 29.58 | 30.36 | 30.36 | -0.33% | 118,454,000 |
| Aug 19, 2025 | 28.93 | 31.52 | 28.51 | 30.46 | 30.46 | 5.33% | 224,796,600 |
| Aug 18, 2025 | 28.77 | 29.22 | 28.30 | 28.92 | 28.92 | 1.37% | 139,398,400 |
| Aug 15, 2025 | 27.11 | 28.74 | 27.08 | 28.53 | 28.53 | 5.01% | 159,253,400 |
| Aug 14, 2025 | 27.63 | 27.65 | 26.92 | 27.17 | 27.17 | -1.66% | 73,910,840 |
| Aug 13, 2025 | 26.93 | 27.68 | 26.80 | 27.63 | 27.63 | 2.68% | 94,437,180 |
| Aug 12, 2025 | 27.10 | 27.25 | 26.82 | 26.91 | 26.91 | -0.37% | 49,616,130 |
| Aug 11, 2025 | 26.89 | 27.26 | 26.85 | 27.01 | 27.01 | 0.60% | 46,843,080 |
| Aug 8, 2025 | 27.30 | 27.30 | 26.82 | 26.85 | 26.85 | -1.90% | 47,118,440 |
| Aug 7, 2025 | 27.70 | 27.78 | 27.15 | 27.37 | 27.37 | -1.01% | 61,943,650 |
| Aug 6, 2025 | 26.97 | 27.73 | 26.75 | 27.65 | 27.65 | 2.71% | 98,132,750 |
| Aug 5, 2025 | 26.90 | 27.00 | 26.64 | 26.92 | 26.92 | 0.22% | 49,488,290 |
| Aug 4, 2025 | 26.12 | 26.86 | 26.05 | 26.86 | 26.86 | 2.09% | 49,813,250 |
| Aug 1, 2025 | 26.46 | 26.85 | 26.12 | 26.31 | 26.31 | -0.53% | 50,022,540 |
| Jul 31, 2025 | 26.63 | 27.14 | 26.34 | 26.45 | 26.45 | -0.64% | 62,574,970 |
| Jul 30, 2025 | 27.10 | 27.11 | 26.49 | 26.62 | 26.62 | -1.99% | 56,458,440 |
| Jul 29, 2025 | 27.19 | 27.32 | 26.96 | 27.16 | 27.16 | -0.66% | 45,817,970 |
| Jul 28, 2025 | 27.48 | 27.87 | 27.21 | 27.34 | 27.34 | 1.00% | 65,227,060 |
| Jul 25, 2025 | 27.72 | 27.74 | 26.96 | 27.07 | 27.07 | -2.59% | 83,042,260 |
| Jul 24, 2025 | 27.28 | 27.91 | 27.28 | 27.79 | 27.79 | 1.20% | 63,515,040 |
| Jul 23, 2025 | 27.50 | 27.73 | 27.35 | 27.46 | 27.46 | -0.58% | 56,587,640 |
| Jul 22, 2025 | 27.57 | 27.95 | 27.31 | 27.62 | 27.62 | -0.65% | 71,480,010 |
| Jul 21, 2025 | 27.75 | 28.30 | 27.43 | 27.80 | 27.80 | 0.43% | 84,578,560 |
| Jul 18, 2025 | 27.90 | 27.91 | 27.47 | 27.68 | 27.68 | -0.79% | 65,497,010 |
| Jul 17, 2025 | 27.30 | 27.93 | 27.23 | 27.90 | 27.90 | 1.34% | 101,938,800 |
| Jul 16, 2025 | 26.60 | 28.17 | 26.57 | 27.53 | 27.53 | 3.11% | 160,909,200 |
| Jul 15, 2025 | 25.98 | 26.70 | 25.78 | 26.70 | 26.70 | 3.21% | 127,074,900 |
| Jul 14, 2025 | 25.70 | 26.08 | 25.56 | 25.87 | 25.87 | 0.47% | 58,811,920 |
| Jul 11, 2025 | 25.45 | 25.98 | 25.30 | 25.75 | 25.75 | 1.30% | 58,237,920 |