Shanghai Smart Control Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	34.98	36.63	34.73	36.12	36.12	2.47%	7,834,920
Mar 5, 2026	35.02	35.85	33.60	35.25	35.25	3.83%	7,203,000
Mar 4, 2026	31.29	35.17	31.28	33.95	33.95	6.13%	6,570,461
Mar 3, 2026	33.73	34.17	31.81	31.99	31.99	-4.42%	3,667,180
Mar 2, 2026	34.70	35.10	33.35	33.47	33.47	-6.25%	4,856,761
Feb 27, 2026	35.71	35.74	35.31	35.70	35.70	-1.11%	3,527,957
Feb 26, 2026	35.24	36.10	34.88	36.10	36.10	2.56%	5,183,540
Feb 25, 2026	34.97	35.39	34.88	35.20	35.20	-0.17%	3,476,581
Feb 24, 2026	35.09	35.33	34.64	35.26	35.26	1.91%	4,370,457
Feb 13, 2026	34.57	35.39	34.41	34.60	34.60	-0.17%	3,912,725
Feb 12, 2026	35.65	35.85	34.35	34.66	34.66	-1.11%	5,422,200
Feb 11, 2026	35.74	35.90	35.03	35.05	35.05	-2.42%	5,912,355
Feb 10, 2026	36.99	37.48	35.56	35.92	35.92	-3.75%	10,899,798
Feb 9, 2026	34.14	37.32	33.95	37.32	37.32	9.99%	8,487,975
Feb 6, 2026	33.35	34.28	33.35	33.93	33.93	0.65%	2,078,500
Feb 5, 2026	33.62	33.97	33.57	33.71	33.71	-0.79%	1,598,449
Feb 4, 2026	34.19	34.45	33.54	33.98	33.98	1.61%	4,697,200
Feb 3, 2026	32.75	33.52	32.75	33.44	33.44	2.20%	1,683,300
Feb 2, 2026	32.90	33.47	32.10	32.72	32.72	-0.61%	1,828,460
Jan 30, 2026	32.40	33.10	32.10	32.92	32.92	1.11%	2,022,201
Jan 29, 2026	32.78	33.31	32.36	32.56	32.56	-0.82%	2,123,800
Jan 28, 2026	33.89	34.10	32.82	32.83	32.83	-3.84%	2,737,659
Jan 27, 2026	33.65	34.25	32.65	34.14	34.14	0.89%	2,658,760
Jan 26, 2026	34.55	34.97	33.49	33.84	33.84	-2.05%	3,326,480
Jan 23, 2026	34.21	34.74	33.92	34.55	34.55	0.99%	2,875,521
Jan 22, 2026	34.00	34.50	33.90	34.21	34.21	0.35%	2,280,260
Jan 21, 2026	33.61	34.17	33.00	34.09	34.09	0.26%	2,474,660
Jan 20, 2026	35.01	35.01	33.50	34.00	34.00	-2.24%	3,822,832
Jan 19, 2026	35.00	35.34	34.00	34.78	34.78	-0.77%	4,104,600
Jan 16, 2026	33.88	35.26	33.80	35.05	35.05	3.30%	5,319,742
Jan 15, 2026	33.81	34.30	33.51	33.93	33.93	-1.62%	3,044,140
Jan 14, 2026	34.42	35.10	33.98	34.49	34.49	0.26%	5,660,525
Jan 13, 2026	36.03	36.03	34.05	34.40	34.40	-5.47%	8,042,478
Jan 12, 2026	35.13	37.97	34.00	36.39	36.39	5.17%	13,201,610
Jan 9, 2026	34.02	34.80	33.85	34.60	34.60	0.70%	7,698,946
Jan 8, 2026	33.79	34.51	33.58	34.36	34.36	1.12%	7,612,371
Jan 7, 2026	34.21	34.71	33.60	33.98	33.98	-1.28%	8,087,122
Jan 6, 2026	34.78	35.36	33.90	34.42	34.42	-2.91%	11,679,910
Jan 5, 2026	38.53	38.53	35.43	35.45	35.45	-9.96%	18,717,290
Dec 31, 2025	37.13	39.37	37.13	39.37	39.37	10.00%	10,105,330
Dec 30, 2025	34.54	35.79	33.20	35.79	35.79	9.99%	9,661,850
Dec 29, 2025	29.50	32.54	29.13	32.54	32.54	10.01%	3,362,800
Dec 26, 2025	29.88	29.93	29.40	29.58	29.58	-1.40%	2,771,920
Dec 25, 2025	29.05	30.30	28.92	30.00	30.00	3.16%	4,132,760
Dec 24, 2025	28.68	29.11	28.51	29.08	29.08	1.32%	1,805,600
Dec 23, 2025	28.79	29.18	28.41	28.70	28.70	-0.69%	1,426,400
Dec 22, 2025	28.66	29.09	28.50	28.90	28.90	1.05%	2,211,541
Dec 19, 2025	28.09	28.73	27.75	28.60	28.60	2.25%	1,789,681
Dec 18, 2025	27.90	28.36	27.72	27.97	27.97	-0.57%	1,690,520
Dec 17, 2025	28.20	28.37	27.23	28.13	28.13	-0.74%	2,835,040