Shanghai Smart Control Co., Ltd. (001266.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 22.10 | 22.46 | 22.06 | 22.48 | 22.48 | 728,640 |
| 21 May 2024 | 22.55 | 22.55 | 22.06 | 22.26 | 22.26 | 729,826 |
| 20 May 2024 | 22.51 | 22.63 | 22.37 | 22.56 | 22.56 | 947,600 |
| 17 May 2024 | 22.10 | 22.45 | 21.71 | 22.45 | 22.45 | 1,124,980 |
| 16 May 2024 | 21.74 | 22.38 | 21.74 | 21.91 | 21.91 | 1,213,840 |
| 15 May 2024 | 21.98 | 22.22 | 21.69 | 21.74 | 21.74 | 775,400 |
| 14 May 2024 | 21.89 | 22.44 | 21.89 | 22.01 | 22.01 | 929,960 |
| 13 May 2024 | 22.49 | 22.50 | 21.85 | 21.91 | 21.91 | 1,025,200 |
| 10 May 2024 | 23.04 | 23.12 | 22.49 | 22.59 | 22.59 | 949,900 |
| 09 May 2024 | 22.72 | 23.14 | 22.63 | 23.04 | 23.04 | 1,004,000 |
| 08 May 2024 | 23.19 | 23.24 | 22.63 | 22.68 | 22.68 | 1,120,252 |
| 07 May 2024 | 23.14 | 23.27 | 22.85 | 23.11 | 23.11 | 1,198,740 |
| 06 May 2024 | 22.75 | 23.35 | 22.75 | 23.11 | 23.11 | 1,715,580 |
| 30 Apr 2024 | 23.04 | 23.54 | 22.60 | 22.72 | 22.72 | 1,729,440 |
| 29 Apr 2024 | 22.50 | 24.66 | 22.50 | 23.08 | 23.08 | 1,797,340 |
| 26 Apr 2024 | 22.40 | 22.66 | 22.08 | 22.42 | 22.42 | 1,189,880 |
| 25 Apr 2024 | 22.29 | 22.53 | 22.17 | 22.31 | 22.31 | 964,860 |
| 24 Apr 2024 | 21.93 | 22.33 | 21.79 | 22.29 | 22.29 | 1,155,580 |
| 23 Apr 2024 | 21.39 | 21.80 | 21.21 | 21.79 | 21.79 | 1,017,285 |
| 22 Apr 2024 | 21.19 | 21.65 | 20.73 | 21.20 | 21.20 | 887,045 |
| 19 Apr 2024 | 21.90 | 21.99 | 21.34 | 21.50 | 21.50 | 999,800 |
| 18 Apr 2024 | 21.96 | 22.44 | 21.44 | 22.00 | 22.00 | 1,479,020 |
| 17 Apr 2024 | 21.03 | 22.33 | 21.03 | 22.10 | 22.10 | 1,914,454 |
| 16 Apr 2024 | 22.67 | 22.83 | 20.62 | 20.62 | 20.62 | 2,573,080 |
| 15 Apr 2024 | 24.10 | 24.24 | 22.40 | 22.91 | 22.91 | 1,907,668 |
| 12 Apr 2024 | 24.71 | 25.06 | 24.20 | 24.20 | 24.20 | 1,057,040 |
| 11 Apr 2024 | 24.57 | 25.38 | 24.23 | 24.74 | 24.74 | 1,052,220 |
| 10 Apr 2024 | 25.50 | 25.68 | 24.65 | 24.74 | 24.74 | 1,199,300 |
| 09 Apr 2024 | 25.19 | 25.65 | 24.91 | 25.51 | 25.51 | 1,215,660 |
| 08 Apr 2024 | 25.15 | 25.67 | 24.87 | 25.19 | 25.19 | 1,141,261 |
| 03 Apr 2024 | 25.67 | 25.67 | 24.85 | 25.36 | 25.36 | 1,604,185 |
| 02 Apr 2024 | 26.26 | 26.38 | 25.60 | 25.75 | 25.75 | 1,762,065 |
| 01 Apr 2024 | 25.76 | 26.41 | 25.70 | 26.28 | 26.28 | 2,059,203 |
| 29 Mar 2024 | 25.68 | 25.80 | 25.07 | 25.90 | 25.90 | 998,163 |
| 28 Mar 2024 | 24.87 | 26.02 | 24.87 | 25.55 | 25.55 | 2,408,920 |
| 27 Mar 2024 | 26.01 | 26.66 | 24.73 | 24.93 | 24.93 | 2,470,604 |
| 26 Mar 2024 | 25.60 | 26.19 | 25.35 | 26.11 | 26.11 | 2,354,981 |
| 25 Mar 2024 | 26.59 | 26.74 | 25.55 | 25.60 | 25.60 | 3,381,906 |
| 22 Mar 2024 | 27.20 | 27.68 | 26.86 | 26.86 | 26.86 | 3,106,615 |
| 21 Mar 2024 | 27.96 | 28.00 | 27.26 | 27.38 | 27.38 | 4,110,167 |
| 20 Mar 2024 | 27.98 | 28.09 | 27.18 | 27.96 | 27.96 | 7,654,840 |
| 19 Mar 2024 | 31.00 | 31.27 | 28.52 | 28.60 | 28.60 | 11,468,088 |
| 18 Mar 2024 | 27.70 | 28.55 | 27.45 | 28.43 | 28.43 | 4,525,245 |
| 15 Mar 2024 | 26.78 | 27.98 | 26.71 | 27.76 | 27.76 | 4,057,957 |
| 14 Mar 2024 | 27.06 | 27.74 | 26.66 | 27.09 | 27.09 | 2,998,593 |
| 13 Mar 2024 | 27.03 | 27.40 | 26.66 | 27.23 | 27.23 | 3,370,299 |
| 12 Mar 2024 | 27.11 | 27.20 | 26.61 | 27.09 | 27.09 | 3,530,280 |
| 11 Mar 2024 | 26.59 | 27.43 | 26.12 | 27.34 | 27.34 | 5,000,924 |
| 08 Mar 2024 | 27.07 | 27.33 | 25.98 | 26.61 | 26.61 | 6,729,746 |
| 07 Mar 2024 | 28.87 | 30.20 | 27.00 | 27.34 | 27.34 | 10,952,522 |
| 06 Mar 2024 | 24.90 | 27.45 | 24.81 | 27.45 | 27.45 | 6,412,480 |
| 05 Mar 2024 | 25.30 | 25.30 | 24.60 | 24.95 | 24.95 | 1,770,200 |
| 04 Mar 2024 | 25.98 | 25.98 | 24.88 | 25.37 | 25.37 | 2,224,938 |
| 01 Mar 2024 | 25.50 | 25.79 | 25.19 | 25.74 | 25.74 | 2,455,400 |
| 29 Feb 2024 | 23.50 | 25.40 | 23.29 | 25.22 | 25.22 | 3,118,415 |
| 28 Feb 2024 | 26.72 | 26.98 | 24.23 | 24.23 | 24.23 | 4,742,999 |
| 27 Feb 2024 | 26.01 | 27.41 | 25.66 | 26.92 | 26.92 | 4,285,716 |
| 26 Feb 2024 | 26.48 | 27.33 | 26.00 | 26.12 | 26.12 | 5,061,098 |
| 23 Feb 2024 | 25.71 | 26.29 | 25.50 | 26.07 | 26.07 | 3,733,795 |
| 22 Feb 2024 | 25.20 | 25.76 | 25.03 | 25.71 | 25.71 | 3,995,307 |
| 21 Feb 2024 | 25.32 | 26.88 | 24.46 | 25.71 | 25.71 | 6,535,217 |
| 20 Feb 2024 | 22.50 | 25.27 | 22.50 | 25.27 | 25.27 | 3,791,852 |
| 19 Feb 2024 | 22.31 | 23.00 | 22.22 | 22.97 | 22.97 | 2,704,746 |
| 08 Feb 2024 | 19.91 | 22.82 | 19.91 | 22.31 | 22.31 | 3,139,508 |
| 07 Feb 2024 | 24.34 | 24.34 | 21.91 | 21.91 | 21.91 | 3,361,845 |
| 06 Feb 2024 | 24.14 | 25.18 | 22.67 | 24.34 | 24.34 | 4,464,974 |
| 05 Feb 2024 | 24.81 | 26.27 | 23.14 | 25.19 | 25.19 | 4,330,739 |
| 02 Feb 2024 | 23.71 | 25.50 | 23.71 | 24.63 | 24.63 | 3,377,978 |
| 01 Feb 2024 | 23.12 | 24.30 | 22.01 | 23.87 | 23.87 | 2,319,585 |
| 31 Jan 2024 | 25.60 | 25.61 | 23.29 | 23.35 | 23.35 | 3,171,501 |
| 30 Jan 2024 | 26.08 | 28.59 | 25.60 | 25.88 | 25.88 | 4,113,791 |
| 29 Jan 2024 | 26.10 | 26.38 | 25.56 | 25.99 | 25.99 | 2,020,946 |
| 26 Jan 2024 | 26.79 | 27.10 | 26.00 | 26.00 | 26.00 | 3,307,803 |
| 25 Jan 2024 | 24.60 | 26.96 | 24.18 | 26.96 | 26.96 | 2,663,591 |
| 24 Jan 2024 | 24.25 | 24.83 | 23.50 | 24.51 | 24.51 | 1,314,558 |
| 23 Jan 2024 | 24.35 | 24.62 | 23.62 | 24.13 | 24.13 | 1,072,545 |
| 22 Jan 2024 | 26.39 | 26.39 | 24.07 | 24.37 | 24.37 | 1,417,360 |
| 19 Jan 2024 | 26.77 | 26.96 | 26.05 | 26.15 | 26.15 | 863,300 |
| 18 Jan 2024 | 26.48 | 26.85 | 25.61 | 26.76 | 26.76 | 1,481,600 |
| 17 Jan 2024 | 27.64 | 27.74 | 26.47 | 26.47 | 26.47 | 1,295,700 |
| 16 Jan 2024 | 28.43 | 28.54 | 27.31 | 27.70 | 27.70 | 1,798,645 |
| 15 Jan 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 12 Jan 2024 | 29.32 | 29.46 | 29.00 | 29.11 | 29.11 | 1,746,440 |
| 11 Jan 2024 | 28.30 | 29.37 | 28.01 | 29.33 | 29.33 | 2,442,720 |
| 10 Jan 2024 | 29.16 | 29.87 | 28.28 | 28.55 | 28.55 | 2,719,261 |
| 09 Jan 2024 | 28.58 | 29.75 | 28.43 | 29.44 | 29.44 | 3,247,541 |
| 08 Jan 2024 | 28.32 | 28.89 | 27.84 | 28.61 | 28.61 | 1,767,500 |
| 05 Jan 2024 | 29.27 | 29.52 | 28.13 | 28.50 | 28.50 | 1,936,700 |
| 04 Jan 2024 | 28.83 | 29.39 | 28.40 | 29.08 | 29.08 | 1,741,700 |
| 03 Jan 2024 | 28.80 | 29.17 | 28.33 | 28.93 | 28.93 | 1,751,962 |
| 02 Jan 2024 | 29.23 | 29.54 | 28.92 | 28.92 | 28.92 | 1,696,400 |
| 29 Dec 2023 | 28.78 | 29.40 | 28.45 | 29.30 | 29.30 | 3,531,123 |
| 28 Dec 2023 | 27.36 | 30.11 | 27.36 | 28.78 | 28.78 | 4,214,125 |
| 27 Dec 2023 | 27.09 | 27.44 | 27.05 | 27.37 | 27.37 | 964,600 |
| 26 Dec 2023 | 27.77 | 27.77 | 27.01 | 27.13 | 27.13 | 1,357,780 |
| 25 Dec 2023 | 27.69 | 28.24 | 27.50 | 27.76 | 27.76 | 1,070,562 |
| 22 Dec 2023 | 28.87 | 29.05 | 27.75 | 27.86 | 27.86 | 2,268,240 |
| 21 Dec 2023 | 29.20 | 29.28 | 27.81 | 29.03 | 29.03 | 2,717,740 |
| 20 Dec 2023 | 28.38 | 29.38 | 28.06 | 28.90 | 28.90 | 2,403,582 |
| 19 Dec 2023 | 28.08 | 28.73 | 27.64 | 28.54 | 28.54 | 1,890,298 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.