Shanghai Smart Control Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	43.36	46.80	43.36	46.52	-	4.42%	3,809,968
May 12, 2026	43.28	45.98	43.28	44.55	44.55	2.18%	6,113,310
May 11, 2026	43.50	44.58	43.00	43.60	43.60	0.88%	6,126,540
May 8, 2026	43.36	43.80	42.85	43.22	43.22	-1.77%	6,848,620
May 7, 2026	43.01	45.55	42.35	44.00	44.00	4.22%	11,178,530
May 6, 2026	41.36	42.76	40.67	42.22	42.22	4.02%	12,803,750
Apr 30, 2026	41.90	43.45	40.35	40.59	40.59	2.71%	16,806,960
Apr 29, 2026	39.52	39.52	39.52	39.52	39.52	9.99%	3,002,720
Apr 28, 2026	35.93	35.93	35.93	35.93	35.93	10.01%	790,340
Apr 27, 2026	32.06	32.93	31.15	32.66	32.66	2.54%	1,989,700
Apr 24, 2026	32.00	32.19	31.33	31.85	31.85	-0.72%	1,531,440
Apr 23, 2026	32.83	33.31	32.00	32.08	32.08	-2.37%	1,462,700
Apr 22, 2026	33.00	33.03	32.41	32.86	32.86	-0.73%	1,411,520
Apr 21, 2026	33.61	33.61	32.87	33.10	33.10	-0.57%	1,201,500
Apr 20, 2026	33.30	33.57	32.66	33.29	33.29	0.94%	1,868,260
Apr 17, 2026	33.06	33.29	32.76	32.98	32.98	-0.66%	1,402,000
Apr 16, 2026	33.01	33.50	32.93	33.20	33.20	0.55%	1,021,600
Apr 15, 2026	33.80	33.98	32.95	33.02	33.02	-2.28%	1,188,000
Apr 14, 2026	34.00	34.01	33.10	33.79	33.79	-0.06%	1,708,800
Apr 13, 2026	33.17	34.16	32.95	33.81	33.81	1.90%	1,584,000
Apr 10, 2026	32.60	33.55	32.44	33.18	33.18	2.76%	1,814,444
Apr 9, 2026	32.13	32.78	32.00	32.29	32.29	-0.28%	1,469,800
Apr 8, 2026	31.70	32.41	31.60	32.38	32.38	4.52%	1,860,643
Apr 7, 2026	30.13	31.69	30.02	30.98	30.98	3.51%	1,883,300
Apr 3, 2026	30.55	31.00	29.82	29.93	29.93	-2.00%	1,342,000
Apr 2, 2026	31.30	31.48	30.24	30.54	30.54	-2.68%	1,489,540
Apr 1, 2026	31.38	31.54	30.85	31.38	31.38	2.05%	1,353,100
Mar 31, 2026	31.60	31.96	30.75	30.75	30.75	-2.19%	1,440,000
Mar 30, 2026	30.63	31.56	30.42	31.44	31.44	1.29%	1,735,094
Mar 27, 2026	30.90	31.40	30.73	31.04	31.04	-0.93%	1,796,320
Mar 26, 2026	32.18	32.29	30.87	31.33	31.33	-2.88%	2,115,540
Mar 25, 2026	32.38	33.20	32.03	32.26	32.26	-0.37%	2,753,100
Mar 24, 2026	32.04	32.49	30.70	32.38	32.38	2.89%	3,516,839
Mar 23, 2026	34.38	34.90	31.47	31.47	31.47	-10.01%	5,988,901
Mar 20, 2026	35.54	37.05	34.79	34.97	34.97	-1.58%	5,556,740
Mar 19, 2026	35.72	36.26	35.31	35.53	35.53	-1.50%	2,860,857
Mar 18, 2026	34.97	36.69	34.61	36.07	36.07	3.95%	4,963,679
Mar 17, 2026	35.91	35.94	34.31	34.70	34.70	-3.10%	2,955,940
Mar 16, 2026	35.07	35.98	34.74	35.81	35.81	2.14%	3,183,700
Mar 13, 2026	36.22	36.38	34.92	35.06	35.06	-2.67%	2,812,981
Mar 12, 2026	36.50	36.86	35.89	36.02	36.02	-1.83%	3,348,957
Mar 11, 2026	36.95	38.05	36.53	36.69	36.69	-0.70%	6,370,839
Mar 10, 2026	36.70	37.29	36.41	36.95	36.95	1.48%	3,999,350
Mar 9, 2026	35.45	36.83	35.41	36.41	36.41	0.80%	4,754,900
Mar 6, 2026	34.98	36.63	34.73	36.12	36.12	2.47%	7,834,920
Mar 5, 2026	35.02	35.85	33.60	35.25	35.25	3.83%	7,203,000
Mar 4, 2026	31.29	35.17	31.28	33.95	33.95	6.13%	6,570,461
Mar 3, 2026	33.73	34.17	31.81	31.99	31.99	-4.42%	3,667,180
Mar 2, 2026	34.70	35.10	33.35	33.47	33.47	-6.25%	4,856,761
Feb 27, 2026	35.71	35.74	35.31	35.70	35.70	-1.11%	3,527,957