Shanghai Smart Control Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	3,961,277
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%	3,168,400
Jul 13, 2026	39.70	40.36	36.92	37.01	37.01	-8.39%	3,212,660
Jul 10, 2026	42.54	42.79	40.31	40.40	40.40	-5.10%	2,745,400
Jul 9, 2026	42.05	43.00	40.70	42.57	42.57	0.88%	2,457,400
Jul 8, 2026	44.54	45.19	41.70	42.20	42.20	-5.80%	3,276,000
Jul 7, 2026	45.42	46.60	44.43	44.80	44.80	-2.29%	2,116,700