Zhejiang Sanhua Intelligent Controls Co.,Ltd (SHE:002050)
China flag China · Delayed Price · Currency is CNY
46.93
+0.83 (1.80%)
Oct 21, 2025, 3:04 PM CST

SHE:002050 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202546.0047.4445.3046.9346.931.80%248,408,171
Oct 20, 202545.0047.4444.0546.1046.106.42%288,970,983
Oct 17, 202543.6844.8942.0143.3243.320.93%239,822,327
Oct 16, 202542.0043.9741.8542.9242.92-2.85%234,364,254
Oct 15, 202540.3944.1839.7044.1844.1810.01%282,955,897
Oct 14, 202544.0244.2840.0040.1640.16-6.95%229,231,605
Oct 13, 202542.4043.9541.6043.1643.16-5.23%218,278,929
Oct 10, 202548.5049.5945.0045.5445.54-7.80%282,165,303
Oct 9, 202547.0050.4345.6049.3949.391.98%269,667,290
Sep 30, 202546.2948.9046.1948.4348.433.93%243,197,635
Sep 29, 202543.5847.3943.5546.6046.608.07%286,827,270
Sep 26, 202543.1345.1543.0043.1243.12-2.11%205,971,177
Sep 25, 202544.9945.4042.8244.0544.05-1.12%215,292,923
Sep 24, 202544.0044.7842.7744.5544.55-1.07%262,555,195
Sep 23, 202542.8045.7142.5045.0345.034.79%332,288,140
Sep 22, 202541.8743.4641.7142.9742.973.17%267,849,813
Sep 19, 202543.4043.9041.0041.6541.65-8.56%381,590,784
Sep 18, 202543.0146.0942.7345.5545.558.71%490,658,715
Sep 17, 202540.9942.1840.3141.9041.906.81%371,765,813
Sep 16, 202536.1839.2335.9639.2339.2310.01%238,393,788
Sep 15, 202534.8036.8834.4535.6635.663.36%229,050,988
Sep 12, 202535.0135.7534.5034.5034.50-0.75%192,889,690
Sep 11, 202533.3334.9132.8034.7634.763.76%208,240,570
Sep 10, 202533.5634.5832.8233.5033.50-1.59%223,947,177
Sep 9, 202534.1534.8833.5234.0434.040.80%329,795,030
Sep 8, 202531.4833.7731.3233.7733.7710.00%111,060,236
Sep 5, 202529.7030.8429.4030.7030.703.05%98,319,738
Sep 4, 202531.3131.6229.1829.7929.79-4.67%145,612,422
Sep 3, 202532.8832.9730.8831.2531.25-5.30%183,615,024
Sep 2, 202532.1034.0030.7433.0033.003.48%257,404,688
Sep 1, 202532.0432.6431.3131.8931.890.03%101,427,131
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