Shanghai Smart Control Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	34.55	34.97	33.49	33.59	-	-2.78%	2,627,360
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
Dec 16, 2025	28.71	28.74	28.04	28.34	28.34	0.67%	2,239,140
Dec 15, 2025	28.00	28.28	27.78	28.15	28.15	-0.49%	1,884,920
Dec 12, 2025	28.50	28.87	28.03	28.29	28.29	-1.05%	3,382,780
Dec 11, 2025	29.71	29.93	28.57	28.59	28.59	-3.83%	3,583,000
Dec 10, 2025	30.12	30.42	29.45	29.73	29.73	-1.36%	2,732,000
Dec 9, 2025	30.10	30.45	29.90	30.14	30.14	0.10%	2,348,100
Dec 8, 2025	30.05	30.26	29.74	30.11	30.11	0.67%	2,527,200
Dec 5, 2025	29.43	29.98	29.04	29.91	29.91	0.57%	2,492,620
Dec 4, 2025	30.08	30.50	29.40	29.74	29.74	-1.03%	2,840,140
Dec 3, 2025	31.21	31.48	29.93	30.05	30.05	-3.62%	4,142,060
Dec 2, 2025	31.75	31.84	31.13	31.18	31.18	-2.26%	3,162,284
Dec 1, 2025	32.00	32.45	31.72	31.90	31.90	-	3,759,240
Nov 28, 2025	31.76	31.95	30.60	31.90	31.90	0.63%	4,697,920
Nov 27, 2025	32.88	33.24	31.50	31.70	31.70	-4.86%	5,358,410
Nov 26, 2025	34.39	34.75	32.75	33.32	33.32	-4.34%	6,869,252
Nov 25, 2025	34.71	35.26	33.91	34.83	34.83	-1.22%	8,055,930
Nov 24, 2025	33.31	36.29	33.25	35.26	35.26	6.33%	10,324,210
Nov 21, 2025	33.61	34.88	33.00	33.16	33.16	-2.76%	7,700,807
Nov 20, 2025	34.56	36.80	33.89	34.10	34.10	-4.27%	13,615,488
Nov 19, 2025	33.06	37.09	32.13	35.62	35.62	5.63%	13,830,980
Nov 18, 2025	31.87	33.79	30.92	33.72	33.72	3.31%	12,027,310
Nov 17, 2025	33.90	34.50	32.64	32.64	32.64	-10.01%	13,960,390
Nov 14, 2025	34.34	36.27	33.78	36.27	36.27	10.01%	12,684,640