Shanghai Smart Control Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,622,448
Aug 20, 2026	33.59	34.31	33.38	33.75	33.75	1.66%	1,779,000
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%	2,071,380
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%	2,808,300
Aug 12, 2026	35.14	35.96	34.85	35.88	35.88	1.99%	2,942,600
Aug 11, 2026	34.75	35.60	34.30	35.18	35.18	1.56%	3,890,700
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%	2,807,140
Jul 31, 2026	29.77	30.87	29.74	30.06	30.06	4.09%	3,288,340
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%	2,464,401
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%	3,547,361
Jul 22, 2026	29.93	30.74	29.50	29.76	29.76	-1.10%	3,370,411
Jul 21, 2026	29.68	30.09	26.38	30.09	30.09	3.33%	5,215,862
Jul 20, 2026	32.46	32.80	28.61	29.12	29.12	-7.85%	4,791,900
Jul 17, 2026	35.56	35.79	31.23	31.60	31.60	-7.47%	3,962,877
Jul 16, 2026	35.28	35.97	33.73	34.15	34.15	-5.69%	3,537,300
Jul 15, 2026	38.36	38.78	36.00	36.21	36.21	-6.63%	3,627,180
Jul 14, 2026	37.01	39.30	36.51	38.78	38.78	4.78%	3,168,500
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