Shanghai Smart Control Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	36.35	39.96	36.35	39.96	39.96	9.99%	8,019,060
Sep 29, 2026	35.81	36.74	35.63	36.33	36.33	0.72%	4,146,613
Sep 28, 2026	35.65	37.88	35.65	36.07	36.07	1.32%	6,316,689
Sep 24, 2026	37.25	38.08	35.60	35.60	35.60	-5.37%	7,079,859
Sep 23, 2026	37.35	39.17	36.86	37.62	37.62	-0.34%	10,043,570
Sep 22, 2026	34.71	37.75	34.71	37.75	37.75	9.99%	8,761,040
Sep 21, 2026	33.77	34.58	33.75	34.32	34.32	1.21%	1,430,248
Sep 18, 2026	33.68	34.03	33.53	33.91	33.91	1.13%	2,031,999
Sep 17, 2026	32.63	33.93	32.31	33.53	33.53	2.57%	2,326,500
Sep 16, 2026	31.79	32.75	31.49	32.69	32.69	2.90%	1,211,700
Sep 15, 2026	32.03	32.42	31.76	31.77	31.77	-1.64%	1,011,700
Sep 14, 2026	31.50	32.64	31.44	32.30	32.30	0.97%	1,032,300
Sep 11, 2026	32.28	32.28	31.00	31.99	31.99	-1.60%	1,564,200
Sep 10, 2026	32.93	33.06	32.33	32.51	32.51	-2.14%	1,439,740
Sep 9, 2026	33.07	33.90	32.93	33.22	33.22	0.51%	1,914,123
Sep 8, 2026	33.53	33.79	33.00	33.05	33.05	-0.75%	2,111,900
Sep 7, 2026	33.27	33.93	33.11	33.30	33.30	-0.66%	2,287,400
Sep 4, 2026	33.62	35.45	33.52	33.52	33.52	0.54%	4,090,640
Sep 3, 2026	33.21	34.90	32.93	33.34	33.34	1.89%	3,185,020
Sep 2, 2026	33.15	33.33	32.38	32.72	32.72	-2.27%	1,965,280
Sep 1, 2026	34.55	34.62	33.20	33.48	33.48	-2.90%	2,299,032
Aug 31, 2026	33.02	34.62	32.86	34.48	34.48	-0.49%	2,596,920
Aug 28, 2026	34.90	35.13	34.44	34.65	34.65	-0.72%	2,020,583
Aug 27, 2026	34.31	35.26	34.17	34.90	34.90	1.51%	1,778,300
Aug 26, 2026	34.80	36.24	33.91	34.38	34.38	-0.46%	1,779,500
Aug 25, 2026	33.57	34.73	32.95	34.54	34.54	2.19%	1,735,920
Aug 24, 2026	34.97	34.99	33.08	33.80	33.80	-1.69%	2,156,900
Aug 21, 2026	33.86	34.56	33.04	34.38	34.38	1.87%	1,622,048
Aug 20, 2026	33.59	34.31	33.38	33.75	33.75	1.66%	1,778,900
Aug 19, 2026	35.01	35.39	33.20	33.20	33.20	-7.44%	2,333,980
Aug 18, 2026	35.80	36.59	35.20	35.87	35.87	-0.31%	2,071,280
Aug 17, 2026	34.82	36.03	34.67	35.98	35.98	2.86%	2,180,500
Aug 14, 2026	34.80	35.11	34.45	34.98	34.98	0.49%	1,951,800
Aug 13, 2026	35.85	36.21	34.81	34.81	34.81	-2.98%	2,806,800
Aug 12, 2026	35.14	35.96	34.85	35.88	35.88	1.99%	2,942,500
Aug 11, 2026	34.75	35.60	34.30	35.18	35.18	1.56%	3,888,100
Aug 10, 2026	34.60	34.88	34.03	34.64	34.64	0.14%	2,962,250
Aug 7, 2026	34.25	34.69	33.38	34.59	34.59	0.99%	4,077,150
Aug 6, 2026	33.50	34.61	33.00	34.25	34.25	1.93%	5,277,100
Aug 5, 2026	34.03	34.10	32.66	33.60	33.60	0.96%	6,790,368
Aug 4, 2026	30.46	33.28	30.33	33.28	33.28	10.02%	3,127,100
Aug 3, 2026	29.71	30.39	29.56	30.25	30.25	0.63%	2,807,040
Jul 31, 2026	29.77	30.87	29.74	30.06	30.06	4.09%	3,288,240
Jul 30, 2026	30.59	30.59	28.65	28.88	28.88	-5.99%	2,662,200
Jul 29, 2026	31.37	31.37	29.62	30.72	30.72	-1.41%	2,470,200
Jul 28, 2026	31.05	32.48	31.03	31.16	31.16	-1.27%	2,463,501
Jul 27, 2026	30.49	31.57	30.15	31.56	31.56	3.04%	2,364,120
Jul 24, 2026	30.80	31.43	30.30	30.63	30.63	-2.76%	2,758,761
Jul 23, 2026	29.70	31.60	29.52	31.50	31.50	5.85%	3,547,261
Jul 22, 2026	29.93	30.74	29.50	29.76	29.76	-1.10%	3,370,411