Shanghai Smart Control Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	39.70	40.36	36.92	37.01	37.01	-8.39%	3,214,460
Jul 10, 2026	42.54	42.79	40.31	40.40	40.40	-5.10%	2,745,500
Jul 9, 2026	42.05	43.00	40.70	42.57	42.57	0.88%	2,457,700
Jul 8, 2026	44.54	45.19	41.70	42.20	42.20	-5.80%	3,278,300
Jul 7, 2026	45.42	46.60	44.43	44.80	44.80	-2.29%	2,116,700
Jul 6, 2026	46.48	47.87	45.12	45.85	45.85	-2.55%	2,583,900
Jul 3, 2026	46.38	48.00	45.91	47.05	47.05	0.47%	2,422,100
Jul 2, 2026	47.20	48.88	46.48	46.83	46.83	-1.91%	3,195,301
Jul 1, 2026	49.11	49.61	47.54	47.74	47.74	-2.77%	3,565,200
Jun 30, 2026	47.37	49.49	46.80	49.10	49.10	4.05%	3,599,840
Jun 29, 2026	49.01	49.26	45.81	47.19	47.19	-4.34%	5,483,612
Jun 26, 2026	50.87	51.43	48.90	49.33	49.33	-4.77%	5,395,984
Jun 25, 2026	51.20	53.25	49.53	51.80	51.80	2.07%	8,438,003
Jun 24, 2026	52.33	52.86	49.33	50.75	50.75	-4.66%	6,012,881
Jun 23, 2026	51.99	54.16	51.11	53.23	53.23	4.09%	7,325,548
Jun 22, 2026	52.77	52.77	49.49	51.14	51.14	-3.87%	5,674,581
Jun 18, 2026	51.67	53.20	50.92	53.20	53.20	4.68%	5,971,563
Jun 17, 2026	51.28	52.87	50.48	50.82	50.82	1.32%	6,591,512
Jun 16, 2026	45.60	50.16	45.04	50.16	50.16	10.00%	3,541,720
Jun 15, 2026	44.95	46.18	44.54	45.60	45.60	1.67%	3,124,780
Jun 12, 2026	46.38	46.75	44.68	44.85	44.85	-1.56%	3,277,200
Jun 11, 2026	45.80	45.80	44.61	45.56	45.56	-0.52%	2,396,046
Jun 10, 2026	45.68	46.19	44.60	45.80	45.80	-0.41%	2,665,100
Jun 9, 2026	45.51	46.68	45.00	45.99	45.99	1.86%	2,812,500
Jun 8, 2026	44.26	46.50	43.56	45.15	45.15	-3.07%	3,558,279
Jun 5, 2026	47.21	47.82	45.00	46.58	46.58	-1.31%	4,184,053
Jun 4, 2026	46.39	47.27	46.25	47.20	47.20	0.30%	2,422,821
Jun 3, 2026	46.80	48.96	46.45	47.36	47.06	0.49%	3,493,820
Jun 2, 2026	48.49	48.99	46.15	47.13	46.83	-3.42%	3,939,841
Jun 1, 2026	50.02	50.93	48.21	48.80	48.49	-3.00%	5,139,141
May 29, 2026	52.30	52.79	50.09	50.31	49.99	-4.99%	5,298,620
May 28, 2026	48.81	53.25	48.00	52.95	52.61	8.37%	7,931,672
May 27, 2026	51.77	52.79	48.42	48.86	48.55	-5.40%	8,874,242
May 26, 2026	53.06	53.72	50.55	51.65	51.32	-4.49%	7,336,173
May 25, 2026	55.70	56.45	52.50	54.08	53.74	-2.65%	10,026,760
May 22, 2026	51.50	56.18	50.99	55.55	55.20	8.58%	10,483,820
May 21, 2026	50.96	54.66	49.67	51.16	50.84	-0.49%	12,181,910
May 20, 2026	46.99	51.41	46.91	51.41	51.08	9.99%	9,014,415
May 19, 2026	48.61	49.26	46.00	46.74	46.44	-7.45%	9,728,084
May 18, 2026	49.55	51.21	47.51	50.50	50.18	3.25%	8,458,195
May 15, 2026	45.99	49.99	45.99	48.91	48.60	5.48%	7,676,116
May 14, 2026	46.00	47.30	45.06	46.37	46.08	0.65%	5,817,228
May 13, 2026	44.43	47.08	43.88	46.07	45.78	3.41%	6,922,609
May 12, 2026	43.28	45.98	43.28	44.55	44.27	2.18%	6,113,310
May 11, 2026	43.50	44.58	43.00	43.60	43.32	0.88%	6,126,540
May 8, 2026	43.36	43.80	42.85	43.22	42.95	-1.77%	6,848,620
May 7, 2026	43.01	45.55	42.35	44.00	43.72	4.22%	11,178,530
May 6, 2026	41.36	42.76	40.67	42.22	41.95	4.02%	12,803,750
Apr 30, 2026	41.90	43.45	40.35	40.59	40.33	2.71%	16,806,960
Apr 29, 2026	39.52	39.52	39.52	39.52	39.27	9.99%	3,002,720