Shanghai Smart Control Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	51.67	53.20	51.11	52.81	-	3.27%	4,180,800
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
Apr 28, 2026	35.93	35.93	35.93	35.93	35.70	10.01%	790,340
Apr 27, 2026	32.06	32.93	31.15	32.66	32.45	2.54%	1,989,700
Apr 24, 2026	32.00	32.19	31.33	31.85	31.65	-0.72%	1,531,440
Apr 23, 2026	32.83	33.31	32.00	32.08	31.88	-2.37%	1,462,700
Apr 22, 2026	33.00	33.03	32.41	32.86	32.65	-0.73%	1,411,520
Apr 21, 2026	33.61	33.61	32.87	33.10	32.89	-0.57%	1,201,500
Apr 20, 2026	33.30	33.57	32.66	33.29	33.08	0.94%	1,868,260
Apr 17, 2026	33.06	33.29	32.76	32.98	32.77	-0.66%	1,402,000
Apr 16, 2026	33.01	33.50	32.93	33.20	32.99	0.55%	1,021,600
Apr 15, 2026	33.80	33.98	32.95	33.02	32.81	-2.28%	1,188,000
Apr 14, 2026	34.00	34.01	33.10	33.79	33.58	-0.06%	1,708,800
Apr 13, 2026	33.17	34.16	32.95	33.81	33.60	1.90%	1,584,000
Apr 10, 2026	32.60	33.55	32.44	33.18	32.97	2.76%	1,814,444
Apr 9, 2026	32.13	32.78	32.00	32.29	32.09	-0.28%	1,469,800