Shanghai Smart Control Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	52.30	52.30	46.15	47.04	-	-3.61%	3,579,641
Jun 1, 2026	50.02	50.93	48.21	48.80	48.80	-3.00%	5,139,141
May 29, 2026	52.30	52.79	50.09	50.31	50.31	-4.99%	5,298,620
May 28, 2026	48.81	53.25	48.00	52.95	52.95	8.37%	7,931,672
May 27, 2026	51.77	52.79	48.42	48.86	48.86	-5.40%	8,874,242
May 26, 2026	53.06	53.72	50.55	51.65	51.65	-4.49%	7,336,173
May 25, 2026	55.70	56.45	52.50	54.08	54.08	-2.65%	10,026,760
May 22, 2026	51.50	56.18	50.99	55.55	55.55	8.58%	10,483,820
May 21, 2026	50.96	54.66	49.67	51.16	51.16	-0.49%	12,181,910
May 20, 2026	46.99	51.41	46.91	51.41	51.41	9.99%	9,014,415
May 19, 2026	48.61	49.26	46.00	46.74	46.74	-7.45%	9,728,084
May 18, 2026	49.55	51.21	47.51	50.50	50.50	3.25%	8,458,195
May 15, 2026	45.99	49.99	45.99	48.91	48.91	5.48%	7,676,116
May 14, 2026	46.00	47.30	45.06	46.37	46.37	0.65%	5,817,228
May 13, 2026	44.43	47.08	43.88	46.07	46.07	3.41%	6,922,609
May 12, 2026	43.28	45.98	43.28	44.55	44.55	2.18%	6,113,310
May 11, 2026	43.50	44.58	43.00	43.60	43.60	0.88%	6,126,540
May 8, 2026	43.36	43.80	42.85	43.22	43.22	-1.77%	6,848,620
May 7, 2026	43.01	45.55	42.35	44.00	44.00	4.22%	11,178,530
May 6, 2026	41.36	42.76	40.67	42.22	42.22	4.02%	12,803,750
Apr 30, 2026	41.90	43.45	40.35	40.59	40.59	2.71%	16,806,960
Apr 29, 2026	39.52	39.52	39.52	39.52	39.52	9.99%	3,002,720
Apr 28, 2026	35.93	35.93	35.93	35.93	35.93	10.01%	790,340
Apr 27, 2026	32.06	32.93	31.15	32.66	32.66	2.54%	1,989,700
Apr 24, 2026	32.00	32.19	31.33	31.85	31.85	-0.72%	1,531,440
Apr 23, 2026	32.83	33.31	32.00	32.08	32.08	-2.37%	1,462,700
Apr 22, 2026	33.00	33.03	32.41	32.86	32.86	-0.73%	1,411,520
Apr 21, 2026	33.61	33.61	32.87	33.10	33.10	-0.57%	1,201,500
Apr 20, 2026	33.30	33.57	32.66	33.29	33.29	0.94%	1,868,260
Apr 17, 2026	33.06	33.29	32.76	32.98	32.98	-0.66%	1,402,000
Apr 16, 2026	33.01	33.50	32.93	33.20	33.20	0.55%	1,021,600
Apr 15, 2026	33.80	33.98	32.95	33.02	33.02	-2.28%	1,188,000
Apr 14, 2026	34.00	34.01	33.10	33.79	33.79	-0.06%	1,708,800
Apr 13, 2026	33.17	34.16	32.95	33.81	33.81	1.90%	1,584,000
Apr 10, 2026	32.60	33.55	32.44	33.18	33.18	2.76%	1,814,444
Apr 9, 2026	32.13	32.78	32.00	32.29	32.29	-0.28%	1,469,800
Apr 8, 2026	31.70	32.41	31.60	32.38	32.38	4.52%	1,860,643
Apr 7, 2026	30.13	31.69	30.02	30.98	30.98	3.51%	1,883,300
Apr 3, 2026	30.55	31.00	29.82	29.93	29.93	-2.00%	1,342,000
Apr 2, 2026	31.30	31.48	30.24	30.54	30.54	-2.68%	1,489,540
Apr 1, 2026	31.38	31.54	30.85	31.38	31.38	2.05%	1,353,100
Mar 31, 2026	31.60	31.96	30.75	30.75	30.75	-2.19%	1,440,000
Mar 30, 2026	30.63	31.56	30.42	31.44	31.44	1.29%	1,735,094
Mar 27, 2026	30.90	31.40	30.73	31.04	31.04	-0.93%	1,796,320
Mar 26, 2026	32.18	32.29	30.87	31.33	31.33	-2.88%	2,115,540
Mar 25, 2026	32.38	33.20	32.03	32.26	32.26	-0.37%	2,753,100
Mar 24, 2026	32.04	32.49	30.70	32.38	32.38	2.89%	3,516,839
Mar 23, 2026	34.38	34.90	31.47	31.47	31.47	-10.01%	5,988,901
Mar 20, 2026	35.54	37.05	34.79	34.97	34.97	-1.58%	5,556,740
Mar 19, 2026	35.72	36.26	35.31	35.53	35.53	-1.50%	2,860,857