Skip to main content
logo
Zhejiang Sanhua Intelligent Controls Co.,Ltd (SHE:002050)
China flag China · Delayed Price · Currency is CNY
31.88
+0.20 (0.63%)
Aug 29, 2025, 3:04 PM CST

SHE:002050 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202532.2033.1430.9031.8831.880.63%189,942,923
Aug 28, 202530.3031.6830.2631.6831.684.07%136,606,831
Aug 27, 202530.6231.6830.4330.4430.44-0.72%139,823,618
Aug 26, 202530.7031.1230.4130.6630.66-1.13%99,227,645
Aug 25, 202531.1431.5730.5631.0131.010.42%132,643,291
Aug 22, 202530.4931.1230.3130.8830.880.23%121,156,366
Aug 21, 202530.4731.3629.9230.8130.811.48%148,823,914
Aug 20, 202530.0030.4029.5830.3630.36-0.33%119,547,211
Aug 19, 202528.9331.5228.5130.4630.465.33%226,303,976
Aug 18, 202528.7729.2228.3028.9228.921.37%141,242,175
Aug 15, 202527.1128.7427.0828.5328.535.01%159,253,460
Aug 14, 202527.6327.6526.9227.1727.17-1.66%74,739,844
Aug 13, 202526.9327.6826.8027.6327.632.68%95,870,784
Aug 12, 202527.1027.2526.8226.9126.91-0.37%50,260,014
Aug 11, 202526.8927.2626.8527.0127.010.60%47,481,887
Aug 8, 202527.3027.3026.8226.8526.85-1.90%47,654,746
Aug 7, 202527.7027.7827.1527.3727.37-1.01%62,654,851
Aug 6, 202526.9727.7326.7527.6527.652.71%98,132,750
Aug 5, 202526.9027.0026.6426.9226.920.22%50,091,796
Aug 4, 202526.1226.8626.0526.8626.862.09%49,813,253
Aug 1, 202526.4626.8526.1226.3126.31-0.53%50,022,547
Jul 31, 202526.6327.1426.3426.4526.45-0.64%62,574,970
Jul 30, 202527.1027.1126.4926.6226.62-1.99%56,931,742
Jul 29, 202527.1927.3226.9627.1627.16-0.66%46,446,257
Jul 28, 202527.4827.8727.2127.3427.341.00%65,669,466
Jul 25, 202527.7227.7426.9627.0727.07-2.59%83,625,463
Jul 24, 202527.2827.9127.2827.7927.791.20%63,515,046
Jul 23, 202527.5027.7327.3527.4627.46-0.58%57,052,149
Jul 22, 202527.5727.9527.3127.6227.62-0.65%72,124,506
Jul 21, 202527.7528.3027.4327.8027.800.43%85,827,461
Jul 18, 202527.9027.9127.4727.6827.68-0.79%65,497,014
Jul 17, 202527.3027.9327.2327.9027.901.34%103,712,376
Jul 16, 202526.6028.1726.5727.5327.533.11%162,144,910
Jul 15, 202525.9826.7025.7826.7026.703.21%128,865,750
Jul 14, 202525.7026.0825.5625.8725.870.47%59,633,826
Jul 11, 202525.4525.9825.3025.7525.751.30%59,246,127
Jul 10, 202525.3625.6225.2525.4225.42-0.20%31,136,002
Jul 9, 202525.5725.9025.4525.4725.47-44,729,192
Jul 8, 202525.1725.5125.0625.4725.471.19%37,001,359
Jul 7, 202525.5225.5225.1125.1725.17-1.95%48,340,042
Jul 4, 202525.8725.9925.5225.6725.67-1.12%46,602,659
Jul 3, 202525.7126.1125.7125.9625.960.78%35,592,079
Jul 2, 202526.0326.1125.7025.7625.76-1.90%44,740,948
Jul 1, 202526.3926.4326.0826.2626.26-0.45%38,558,187
Jun 30, 202526.1626.4526.0526.3826.381.31%50,202,317
Jun 27, 202526.2526.3425.9826.0426.04-0.31%57,140,054
Jun 26, 202526.4826.6726.1026.1226.12-1.40%83,261,918
Jun 25, 202526.1526.5025.8226.4926.493.07%107,783,004
Jun 24, 202524.8025.7224.7925.7025.704.90%108,715,171
Jun 23, 202524.2024.6223.8024.5024.50-1.80%76,518,369