Wuxi Smart Auto-Control Engineering Co., Ltd. (002877.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 8.41 | 8.48 | 8.23 | 8.35 | 8.35 | 6,443,660 |
| 29 Apr 2024 | 8.26 | 8.57 | 8.26 | 8.42 | 8.42 | 9,302,940 |
| 26 Apr 2024 | 8.05 | 8.30 | 8.05 | 8.28 | 8.28 | 6,947,601 |
| 25 Apr 2024 | 8.09 | 8.18 | 8.03 | 8.04 | 8.04 | 5,283,520 |
| 24 Apr 2024 | 7.91 | 8.14 | 7.88 | 8.13 | 8.13 | 6,974,434 |
| 23 Apr 2024 | 7.87 | 7.98 | 7.84 | 7.88 | 7.88 | 5,043,480 |
| 22 Apr 2024 | 8.00 | 8.06 | 7.69 | 7.84 | 7.84 | 6,272,100 |
| 19 Apr 2024 | 8.01 | 8.12 | 7.89 | 8.06 | 8.06 | 6,603,860 |
| 18 Apr 2024 | 8.10 | 8.21 | 7.81 | 8.06 | 8.06 | 12,347,260 |
| 17 Apr 2024 | 7.43 | 8.02 | 7.43 | 8.02 | 8.02 | 6,832,340 |
| 16 Apr 2024 | 7.89 | 7.90 | 7.23 | 7.29 | 7.29 | 10,913,342 |
| 15 Apr 2024 | 8.41 | 8.49 | 7.79 | 7.98 | 7.98 | 9,995,557 |
| 12 Apr 2024 | 8.50 | 8.66 | 8.39 | 8.41 | 8.41 | 4,620,307 |
| 11 Apr 2024 | 8.43 | 8.62 | 8.31 | 8.51 | 8.51 | 5,330,740 |
| 10 Apr 2024 | 8.83 | 8.90 | 8.41 | 8.46 | 8.46 | 7,706,640 |
| 09 Apr 2024 | 8.58 | 8.78 | 8.58 | 8.77 | 8.77 | 4,688,352 |
| 08 Apr 2024 | 8.85 | 8.89 | 8.60 | 8.61 | 8.61 | 6,795,401 |
| 03 Apr 2024 | 9.15 | 9.17 | 8.86 | 8.91 | 8.91 | 6,903,000 |
| 02 Apr 2024 | 9.24 | 9.28 | 9.05 | 9.15 | 9.15 | 6,719,676 |
| 01 Apr 2024 | 9.06 | 9.28 | 9.06 | 9.27 | 9.27 | 9,833,120 |
| 29 Mar 2024 | 8.83 | 8.96 | 8.80 | 8.99 | 8.99 | 3,763,300 |
| 28 Mar 2024 | 8.51 | 8.95 | 8.51 | 8.84 | 8.84 | 10,469,240 |
| 27 Mar 2024 | 9.00 | 9.01 | 8.54 | 8.54 | 8.54 | 10,712,460 |
| 26 Mar 2024 | 8.99 | 9.14 | 8.80 | 9.03 | 9.03 | 11,382,627 |
| 25 Mar 2024 | 9.39 | 9.45 | 9.00 | 9.01 | 9.01 | 16,269,090 |
| 22 Mar 2024 | 9.73 | 9.75 | 9.46 | 9.47 | 9.47 | 20,441,528 |
| 21 Mar 2024 | 9.48 | 10.15 | 9.36 | 9.90 | 9.90 | 33,498,853 |
| 20 Mar 2024 | 9.39 | 9.52 | 9.36 | 9.48 | 9.48 | 12,812,628 |
| 19 Mar 2024 | 9.40 | 9.50 | 9.30 | 9.43 | 9.43 | 15,829,512 |
| 18 Mar 2024 | 9.24 | 9.42 | 9.19 | 9.42 | 9.42 | 18,829,086 |
| 15 Mar 2024 | 8.91 | 9.24 | 8.91 | 9.24 | 9.24 | 16,908,839 |
| 14 Mar 2024 | 9.19 | 9.28 | 8.80 | 9.00 | 9.00 | 17,368,473 |
| 13 Mar 2024 | 9.16 | 9.26 | 9.10 | 9.20 | 9.20 | 15,276,774 |
| 12 Mar 2024 | 9.19 | 9.30 | 9.07 | 9.19 | 9.19 | 17,815,919 |
| 11 Mar 2024 | 9.10 | 9.23 | 8.90 | 9.22 | 9.22 | 26,909,782 |
| 08 Mar 2024 | 9.03 | 9.49 | 8.96 | 9.36 | 9.36 | 22,469,014 |
| 07 Mar 2024 | 9.62 | 9.80 | 9.12 | 9.14 | 9.14 | 36,991,895 |
| 06 Mar 2024 | 10.60 | 10.60 | 9.74 | 9.90 | 9.90 | 55,225,303 |
| 05 Mar 2024 | 9.60 | 10.47 | 9.60 | 10.47 | 10.47 | 52,065,730 |
| 04 Mar 2024 | 8.60 | 9.52 | 8.36 | 9.52 | 9.52 | 30,259,676 |
| 01 Mar 2024 | 8.51 | 8.73 | 8.47 | 8.65 | 8.65 | 15,007,097 |
| 29 Feb 2024 | 7.85 | 8.56 | 7.82 | 8.51 | 8.51 | 17,595,417 |
| 28 Feb 2024 | 8.86 | 8.93 | 8.08 | 8.08 | 8.08 | 25,659,585 |
| 27 Feb 2024 | 8.85 | 9.26 | 8.43 | 8.98 | 8.98 | 29,366,772 |
| 26 Feb 2024 | 8.32 | 8.80 | 8.10 | 8.80 | 8.80 | 20,978,731 |
| 23 Feb 2024 | 7.65 | 8.06 | 7.60 | 8.00 | 8.00 | 15,720,884 |
| 22 Feb 2024 | 7.27 | 7.78 | 7.26 | 7.72 | 7.72 | 16,930,528 |
| 21 Feb 2024 | 7.09 | 7.46 | 7.00 | 7.26 | 7.26 | 17,558,683 |
| 20 Feb 2024 | 7.10 | 7.59 | 6.83 | 7.26 | 7.26 | 20,497,158 |
| 19 Feb 2024 | 6.62 | 7.02 | 6.53 | 7.02 | 7.02 | 18,603,240 |
| 08 Feb 2024 | 5.80 | 6.38 | 5.65 | 6.38 | 6.38 | 17,881,947 |
| 07 Feb 2024 | 6.31 | 6.31 | 5.71 | 5.80 | 5.80 | 17,569,864 |
| 06 Feb 2024 | 6.06 | 6.53 | 5.63 | 6.28 | 6.28 | 16,461,540 |
| 05 Feb 2024 | 6.88 | 6.93 | 6.26 | 6.26 | 6.26 | 10,295,900 |
| 02 Feb 2024 | 7.30 | 7.56 | 6.62 | 6.96 | 6.96 | 9,263,814 |
| 01 Feb 2024 | 7.58 | 7.60 | 7.23 | 7.36 | 7.36 | 7,933,040 |
| 31 Jan 2024 | 8.15 | 8.18 | 7.52 | 7.58 | 7.58 | 9,354,376 |
| 30 Jan 2024 | 8.50 | 8.55 | 8.11 | 8.12 | 8.12 | 7,292,120 |
| 29 Jan 2024 | 8.95 | 9.01 | 8.52 | 8.54 | 8.54 | 7,080,205 |
| 26 Jan 2024 | 8.93 | 9.08 | 8.90 | 8.91 | 8.91 | 7,881,760 |
| 25 Jan 2024 | 8.72 | 9.00 | 8.51 | 8.98 | 8.98 | 11,220,109 |
| 24 Jan 2024 | 8.88 | 8.89 | 8.25 | 8.72 | 8.72 | 13,297,189 |
| 23 Jan 2024 | 8.70 | 8.88 | 8.50 | 8.81 | 8.81 | 11,376,020 |
| 22 Jan 2024 | 9.55 | 9.65 | 8.69 | 8.75 | 8.75 | 15,001,670 |
| 19 Jan 2024 | 9.55 | 9.89 | 9.48 | 9.55 | 9.55 | 14,699,136 |
| 18 Jan 2024 | 10.10 | 10.12 | 9.30 | 9.60 | 9.60 | 21,845,620 |
| 17 Jan 2024 | 10.67 | 10.73 | 10.17 | 10.19 | 10.19 | 16,572,709 |
| 16 Jan 2024 | 10.96 | 10.97 | 10.49 | 10.76 | 10.76 | 18,744,289 |
| 15 Jan 2024 | 11.02 | 11.43 | 10.84 | 10.96 | 10.96 | 19,647,521 |
| 12 Jan 2024 | 11.30 | 11.35 | 10.91 | 11.01 | 11.01 | 28,442,968 |
| 11 Jan 2024 | 10.69 | 11.50 | 10.69 | 11.40 | 11.40 | 45,493,696 |
| 10 Jan 2024 | 11.92 | 12.21 | 10.92 | 11.00 | 11.00 | 61,991,222 |
| 09 Jan 2024 | 10.11 | 11.10 | 10.08 | 11.10 | 11.10 | 14,961,320 |
| 08 Jan 2024 | 10.30 | 10.39 | 10.06 | 10.09 | 10.09 | 4,055,780 |
| 05 Jan 2024 | 10.55 | 10.61 | 10.24 | 10.30 | 10.30 | 6,409,544 |
| 04 Jan 2024 | 10.34 | 10.58 | 10.26 | 10.49 | 10.49 | 7,169,700 |
| 03 Jan 2024 | 10.49 | 10.49 | 10.27 | 10.40 | 10.40 | 4,577,300 |
| 02 Jan 2024 | 10.50 | 10.57 | 10.40 | 10.49 | 10.49 | 6,254,400 |
| 29 Dec 2023 | 10.20 | 10.48 | 10.13 | 10.47 | 10.47 | 6,806,580 |
| 28 Dec 2023 | 9.89 | 10.25 | 9.81 | 10.22 | 10.22 | 5,135,860 |
| 27 Dec 2023 | 9.78 | 9.95 | 9.62 | 9.94 | 9.94 | 3,677,626 |
| 26 Dec 2023 | 10.23 | 10.23 | 9.74 | 9.78 | 9.78 | 6,935,120 |
| 25 Dec 2023 | 10.12 | 10.27 | 10.04 | 10.23 | 10.23 | 4,972,520 |
| 22 Dec 2023 | 10.37 | 10.45 | 10.09 | 10.14 | 10.14 | 6,791,435 |
| 21 Dec 2023 | 10.16 | 10.36 | 9.87 | 10.35 | 10.35 | 6,766,900 |
| 20 Dec 2023 | 10.47 | 10.48 | 10.18 | 10.20 | 10.20 | 6,221,531 |
| 19 Dec 2023 | 10.12 | 10.39 | 10.02 | 10.39 | 10.39 | 6,184,480 |
| 18 Dec 2023 | 10.20 | 10.28 | 10.04 | 10.06 | 10.06 | 3,651,744 |
| 15 Dec 2023 | 10.34 | 10.36 | 10.20 | 10.24 | 10.24 | 3,701,000 |
| 14 Dec 2023 | 10.30 | 10.45 | 10.21 | 10.33 | 10.33 | 4,732,644 |
| 13 Dec 2023 | 10.24 | 10.47 | 10.14 | 10.29 | 10.29 | 6,214,176 |
| 12 Dec 2023 | 10.11 | 10.20 | 10.04 | 10.18 | 10.18 | 4,095,080 |
| 11 Dec 2023 | 9.82 | 10.11 | 9.71 | 10.11 | 10.11 | 5,390,157 |
| 08 Dec 2023 | 10.08 | 10.21 | 9.85 | 9.86 | 9.86 | 4,427,300 |
| 07 Dec 2023 | 10.03 | 10.13 | 10.00 | 10.07 | 10.07 | 3,272,100 |
| 06 Dec 2023 | 9.98 | 10.19 | 9.98 | 10.04 | 10.04 | 3,016,300 |
| 05 Dec 2023 | 10.28 | 10.28 | 10.01 | 10.01 | 10.01 | 3,732,000 |
| 04 Dec 2023 | 10.20 | 10.35 | 10.20 | 10.28 | 10.28 | 3,964,300 |
| 01 Dec 2023 | 10.19 | 10.24 | 10.06 | 10.18 | 10.18 | 3,328,000 |
| 30 Nov 2023 | 10.30 | 10.35 | 10.04 | 10.20 | 10.20 | 3,537,283 |
| *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.