Zhejiang Sanhua Intelligent Controls Co.,Ltd (SHE:002050)
46.93
+0.83 (1.80%)
Oct 21, 2025, 3:04 PM CST
SHE:002050 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 46.00 | 47.44 | 45.30 | 46.93 | 46.93 | 1.80% | 248,408,171 |
Oct 20, 2025 | 45.00 | 47.44 | 44.05 | 46.10 | 46.10 | 6.42% | 288,970,983 |
Oct 17, 2025 | 43.68 | 44.89 | 42.01 | 43.32 | 43.32 | 0.93% | 239,822,327 |
Oct 16, 2025 | 42.00 | 43.97 | 41.85 | 42.92 | 42.92 | -2.85% | 234,364,254 |
Oct 15, 2025 | 40.39 | 44.18 | 39.70 | 44.18 | 44.18 | 10.01% | 282,955,897 |
Oct 14, 2025 | 44.02 | 44.28 | 40.00 | 40.16 | 40.16 | -6.95% | 229,231,605 |
Oct 13, 2025 | 42.40 | 43.95 | 41.60 | 43.16 | 43.16 | -5.23% | 218,278,929 |
Oct 10, 2025 | 48.50 | 49.59 | 45.00 | 45.54 | 45.54 | -7.80% | 282,165,303 |
Oct 9, 2025 | 47.00 | 50.43 | 45.60 | 49.39 | 49.39 | 1.98% | 269,667,290 |
Sep 30, 2025 | 46.29 | 48.90 | 46.19 | 48.43 | 48.43 | 3.93% | 243,197,635 |
Sep 29, 2025 | 43.58 | 47.39 | 43.55 | 46.60 | 46.60 | 8.07% | 286,827,270 |
Sep 26, 2025 | 43.13 | 45.15 | 43.00 | 43.12 | 43.12 | -2.11% | 205,971,177 |
Sep 25, 2025 | 44.99 | 45.40 | 42.82 | 44.05 | 44.05 | -1.12% | 215,292,923 |
Sep 24, 2025 | 44.00 | 44.78 | 42.77 | 44.55 | 44.55 | -1.07% | 262,555,195 |
Sep 23, 2025 | 42.80 | 45.71 | 42.50 | 45.03 | 45.03 | 4.79% | 332,288,140 |
Sep 22, 2025 | 41.87 | 43.46 | 41.71 | 42.97 | 42.97 | 3.17% | 267,849,813 |
Sep 19, 2025 | 43.40 | 43.90 | 41.00 | 41.65 | 41.65 | -8.56% | 381,590,784 |
Sep 18, 2025 | 43.01 | 46.09 | 42.73 | 45.55 | 45.55 | 8.71% | 490,658,715 |
Sep 17, 2025 | 40.99 | 42.18 | 40.31 | 41.90 | 41.90 | 6.81% | 371,765,813 |
Sep 16, 2025 | 36.18 | 39.23 | 35.96 | 39.23 | 39.23 | 10.01% | 238,393,788 |
Sep 15, 2025 | 34.80 | 36.88 | 34.45 | 35.66 | 35.66 | 3.36% | 229,050,988 |
Sep 12, 2025 | 35.01 | 35.75 | 34.50 | 34.50 | 34.50 | -0.75% | 192,889,690 |
Sep 11, 2025 | 33.33 | 34.91 | 32.80 | 34.76 | 34.76 | 3.76% | 208,240,570 |
Sep 10, 2025 | 33.56 | 34.58 | 32.82 | 33.50 | 33.50 | -1.59% | 223,947,177 |
Sep 9, 2025 | 34.15 | 34.88 | 33.52 | 34.04 | 34.04 | 0.80% | 329,795,030 |
Sep 8, 2025 | 31.48 | 33.77 | 31.32 | 33.77 | 33.77 | 10.00% | 111,060,236 |
Sep 5, 2025 | 29.70 | 30.84 | 29.40 | 30.70 | 30.70 | 3.05% | 98,319,738 |
Sep 4, 2025 | 31.31 | 31.62 | 29.18 | 29.79 | 29.79 | -4.67% | 145,612,422 |
Sep 3, 2025 | 32.88 | 32.97 | 30.88 | 31.25 | 31.25 | -5.30% | 183,615,024 |
Sep 2, 2025 | 32.10 | 34.00 | 30.74 | 33.00 | 33.00 | 3.48% | 257,404,688 |
Sep 1, 2025 | 32.04 | 32.64 | 31.31 | 31.89 | 31.89 | 0.03% | 101,427,131 |
Aug 29, 2025 | 32.20 | 33.14 | 30.90 | 31.88 | 31.88 | 0.63% | 189,942,923 |
Aug 28, 2025 | 30.30 | 31.68 | 30.26 | 31.68 | 31.68 | 4.07% | 136,606,831 |
Aug 27, 2025 | 30.62 | 31.68 | 30.43 | 30.44 | 30.44 | -0.72% | 139,823,618 |
Aug 26, 2025 | 30.70 | 31.12 | 30.41 | 30.66 | 30.66 | -1.13% | 99,227,645 |
Aug 25, 2025 | 31.14 | 31.57 | 30.56 | 31.01 | 31.01 | 0.42% | 132,643,291 |
Aug 22, 2025 | 30.49 | 31.12 | 30.31 | 30.88 | 30.88 | 0.23% | 121,156,366 |
Aug 21, 2025 | 30.47 | 31.36 | 29.92 | 30.81 | 30.81 | 1.48% | 148,823,914 |
Aug 20, 2025 | 30.00 | 30.40 | 29.58 | 30.36 | 30.36 | -0.33% | 119,547,211 |
Aug 19, 2025 | 28.93 | 31.52 | 28.51 | 30.46 | 30.46 | 5.33% | 226,303,976 |
Aug 18, 2025 | 28.77 | 29.22 | 28.30 | 28.92 | 28.92 | 1.37% | 141,242,175 |
Aug 15, 2025 | 27.11 | 28.74 | 27.08 | 28.53 | 28.53 | 5.01% | 159,253,460 |
Aug 14, 2025 | 27.63 | 27.65 | 26.92 | 27.17 | 27.17 | -1.66% | 74,739,844 |
Aug 13, 2025 | 26.93 | 27.68 | 26.80 | 27.63 | 27.63 | 2.68% | 95,870,784 |
Aug 12, 2025 | 27.10 | 27.25 | 26.82 | 26.91 | 26.91 | -0.37% | 50,260,014 |
Aug 11, 2025 | 26.89 | 27.26 | 26.85 | 27.01 | 27.01 | 0.60% | 47,481,887 |
Aug 8, 2025 | 27.30 | 27.30 | 26.82 | 26.85 | 26.85 | -1.90% | 47,654,746 |
Aug 7, 2025 | 27.70 | 27.78 | 27.15 | 27.37 | 27.37 | -1.01% | 62,654,851 |
Aug 6, 2025 | 26.97 | 27.73 | 26.75 | 27.65 | 27.65 | 2.71% | 98,132,750 |
Aug 5, 2025 | 26.90 | 27.00 | 26.64 | 26.92 | 26.92 | 0.22% | 50,091,796 |