Australia markets closed

Shanghai Smart Control Co., Ltd. (001266.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
19.14+0.05 (+0.26%)
At close: 03:04PM CST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202419.0919.2518.7119.1419.14827,840
13 June 202419.0219.2718.8319.0919.09830,081
12 June 202418.4519.0818.3318.9918.99950,500
11 June 202418.4018.5317.7918.5118.511,004,640
07 June 202417.7818.5817.7818.3618.361,475,521
06 June 202419.4019.5617.5517.7817.782,717,500
05 June 202420.0020.0319.4519.4819.481,288,340
04 June 202420.8920.8919.6720.0720.071,683,166
03 June 202422.0022.0020.6420.8820.881,186,700
31 May 202421.2521.7821.2521.7321.73746,240
30 May 202421.4321.5621.1121.3521.35579,300
29 May 202420.9821.5320.9821.4521.45805,660
28 May 202421.3421.5421.0421.1421.14644,900
27 May 202421.3821.4920.7221.2721.271,091,480
24 May 202421.8022.1821.4421.4821.48823,640
23 May 202422.5022.5021.9722.0222.02660,540
22 May 202422.2922.4822.0622.4822.48728,640
21 May 202422.5522.5522.0622.2622.26729,826
20 May 202422.5122.6322.3722.5622.56947,600
17 May 202422.1022.4521.7122.4522.451,124,980
16 May 202421.7422.3821.7421.9121.911,213,840
15 May 202421.9822.2221.6921.7421.74775,400
14 May 202421.8922.4421.8922.0122.01929,960
13 May 202422.4922.5021.8521.9121.911,025,200
10 May 202423.0423.1222.4922.5922.59949,900
09 May 202422.7223.1422.6323.0423.041,004,000
08 May 202423.1923.2422.6322.6822.681,120,252
07 May 202423.1423.2722.8523.1123.111,198,740
06 May 202422.7523.3522.7523.1123.111,715,580
30 Apr 202423.0423.5422.6022.7222.721,729,440
29 Apr 202422.5024.6622.5023.0823.081,797,340
26 Apr 202422.4022.6622.0822.4222.421,189,880
25 Apr 202422.2922.5322.1722.3122.31964,860
24 Apr 202421.9322.3321.7922.2922.291,155,580
23 Apr 202421.3921.8021.2121.7921.791,017,285
22 Apr 202421.1921.6520.7321.2021.20887,045
19 Apr 202421.9021.9921.3421.5021.50999,800
18 Apr 202421.9622.4421.4422.0022.001,479,020
17 Apr 202421.0322.3321.0322.1022.101,914,454
16 Apr 202422.6722.8320.6220.6220.622,573,080
15 Apr 202424.1024.2422.4022.9122.911,907,668
12 Apr 202424.7125.0624.2024.2024.201,057,040
11 Apr 202424.5725.3824.2324.7424.741,052,220
10 Apr 202425.5025.6824.6524.7424.741,199,300
09 Apr 202425.1925.6524.9125.5125.511,215,660
08 Apr 202425.1525.6724.8725.1925.191,141,261
03 Apr 202425.6725.6724.8525.3625.361,604,185
02 Apr 202426.2626.3825.6025.7525.751,762,065
01 Apr 202425.7626.4125.7026.2826.282,059,203
29 Mar 202425.6825.8025.0725.9025.90998,163
28 Mar 202424.8726.0224.8725.5525.552,408,920
27 Mar 202426.0126.6624.7324.9324.932,470,604
26 Mar 202425.6026.1925.3526.1126.112,354,981
25 Mar 202426.5926.7425.5525.6025.603,381,906
22 Mar 202427.2027.6826.8626.8626.863,106,615
21 Mar 202427.9628.0027.2627.3827.384,110,167
20 Mar 202427.9828.0927.1827.9627.967,654,840
19 Mar 202431.0031.2728.5228.6028.6011,468,088
18 Mar 202427.7028.5527.4528.4328.434,525,245
15 Mar 202426.7827.9826.7127.7627.764,057,957
14 Mar 202427.0627.7426.6627.0927.092,998,593
13 Mar 202427.0327.4026.6627.2327.233,370,299
12 Mar 202427.1127.2026.6127.0927.093,530,280
11 Mar 202426.5927.4326.1227.3427.345,000,924
08 Mar 202427.0727.3325.9826.6126.616,729,746
07 Mar 202428.8730.2027.0027.3427.3410,952,522
06 Mar 202424.9027.4524.8127.4527.456,412,480
05 Mar 202425.3025.3024.6024.9524.951,770,200
04 Mar 202425.9825.9824.8825.3725.372,224,938
01 Mar 202425.5025.7925.1925.7425.742,455,400
29 Feb 202423.5025.4023.2925.2225.223,118,415
28 Feb 202426.7226.9824.2324.2324.234,742,999
27 Feb 202426.0127.4125.6626.9226.924,285,716
26 Feb 202426.4827.3326.0026.1226.125,061,098
23 Feb 202425.7126.2925.5026.0726.073,733,795
22 Feb 202425.2025.7625.0325.7125.713,995,307
21 Feb 202425.3226.8824.4625.7125.716,535,217
20 Feb 202422.5025.2722.5025.2725.273,791,852
19 Feb 202422.3123.0022.2222.9722.972,704,746
08 Feb 202419.9122.8219.9122.3122.313,139,508
07 Feb 202424.3424.3421.9121.9121.913,361,845
06 Feb 202424.1425.1822.6724.3424.344,464,974
05 Feb 202424.8126.2723.1425.1925.194,330,739
02 Feb 202423.7125.5023.7124.6324.633,377,978
01 Feb 202423.1224.3022.0123.8723.872,319,585
31 Jan 202425.6025.6123.2923.3523.353,171,501
30 Jan 202426.0828.5925.6025.8825.884,113,791
29 Jan 202426.1026.3825.5625.9925.992,020,946
26 Jan 202426.7927.1026.0026.0026.003,307,803
25 Jan 202424.6026.9624.1826.9626.962,663,591
24 Jan 202424.2524.8323.5024.5124.511,314,558
23 Jan 202424.3524.6223.6224.1324.131,072,545
22 Jan 202426.3926.3924.0724.3724.371,417,360
19 Jan 202426.7726.9626.0526.1526.15863,300
18 Jan 202426.4826.8525.6126.7626.761,481,600
17 Jan 202427.6427.7426.4726.4726.471,295,700
16 Jan 202428.4328.5427.3127.7027.701,798,645
15 Jan 202429.1129.1129.1129.1129.11-
12 Jan 202429.3229.4629.0029.1129.111,746,440
11 Jan 202428.3029.3728.0129.3329.332,442,720
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...