Shanghai Smart Control Co., Ltd. Class A 001266
SZSE · China · Producer Manufacturing
CNY 39.96+3.63 (+9.99%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 39.96 | +9.99% | CNY 36.35 | CNY 39.96 | CNY 36.35 | 8.02M |
| 2026-09-29 | CNY 36.33 | +0.72% | CNY 35.81 | CNY 36.74 | CNY 35.63 | 4.15M |
| 2026-09-28 | CNY 36.07 | +1.32% | CNY 35.65 | CNY 37.88 | CNY 35.65 | 6.32M |
| 2026-09-24 | CNY 35.60 | -5.37% | CNY 37.25 | CNY 38.08 | CNY 35.60 | 7.08M |
| 2026-09-23 | CNY 37.62 | -0.34% | CNY 37.35 | CNY 39.17 | CNY 36.86 | 10.04M |
| 2026-09-22 | CNY 37.75 | +9.99% | CNY 34.71 | CNY 37.75 | CNY 34.71 | 8.76M |
| 2026-09-21 | CNY 34.32 | +1.21% | CNY 33.77 | CNY 34.58 | CNY 33.75 | 1.43M |
| 2026-09-18 | CNY 33.91 | +1.13% | CNY 33.68 | CNY 34.03 | CNY 33.53 | 2.03M |
| 2026-09-17 | CNY 33.53 | +2.57% | CNY 32.63 | CNY 33.93 | CNY 32.31 | 2.33M |
| 2026-09-16 | CNY 32.69 | +2.90% | CNY 31.79 | CNY 32.75 | CNY 31.49 | 1.21M |
| 2026-09-15 | CNY 31.77 | -1.64% | CNY 32.03 | CNY 32.42 | CNY 31.76 | 1.01M |
| 2026-09-14 | CNY 32.30 | +0.97% | CNY 31.50 | CNY 32.64 | CNY 31.44 | 1.03M |
| 2026-09-11 | CNY 31.99 | -1.60% | CNY 32.28 | CNY 32.28 | CNY 31.00 | 1.56M |
| 2026-09-10 | CNY 32.51 | -2.14% | CNY 32.93 | CNY 33.06 | CNY 32.33 | 1.44M |
| 2026-09-09 | CNY 33.22 | +0.51% | CNY 33.07 | CNY 33.90 | CNY 32.93 | 1.91M |
| 2026-09-08 | CNY 33.05 | -0.75% | CNY 33.53 | CNY 33.79 | CNY 33.00 | 2.11M |
| 2026-09-07 | CNY 33.30 | -0.66% | CNY 33.27 | CNY 33.93 | CNY 33.11 | 2.29M |
| 2026-09-04 | CNY 33.52 | +0.54% | CNY 33.62 | CNY 35.45 | CNY 33.52 | 4.09M |
| 2026-09-03 | CNY 33.34 | +1.89% | CNY 33.21 | CNY 34.90 | CNY 32.93 | 3.18M |
| 2026-09-02 | CNY 32.72 | -2.27% | CNY 33.15 | CNY 33.33 | CNY 32.38 | 1.96M |
| 2026-09-01 | CNY 33.48 | -2.90% | CNY 34.55 | CNY 34.62 | CNY 33.20 | 2.30M |
| 2026-08-31 | CNY 34.48 | -0.49% | CNY 33.02 | CNY 34.62 | CNY 32.86 | 2.60M |
| 2026-08-28 | CNY 34.65 | -0.72% | CNY 34.90 | CNY 35.13 | CNY 34.44 | 2.02M |
| 2026-08-27 | CNY 34.90 | +1.51% | CNY 34.31 | CNY 35.26 | CNY 34.17 | 1.78M |
| 2026-08-26 | CNY 34.38 | -0.46% | CNY 34.80 | CNY 36.24 | CNY 33.91 | 1.78M |
| 2026-08-25 | CNY 34.54 | +2.19% | CNY 33.57 | CNY 34.73 | CNY 32.95 | 1.74M |
| 2026-08-24 | CNY 33.80 | -1.69% | CNY 34.97 | CNY 34.99 | CNY 33.08 | 2.16M |
| 2026-08-21 | CNY 34.38 | +1.87% | CNY 33.86 | CNY 34.56 | CNY 33.04 | 1.62M |
| 2026-08-20 | CNY 33.75 | +1.66% | CNY 33.59 | CNY 34.31 | CNY 33.38 | 1.78M |
| 2026-08-19 | CNY 33.20 | -7.44% | CNY 35.01 | CNY 35.39 | CNY 33.20 | 2.33M |
| 2026-08-18 | CNY 35.87 | -0.31% | CNY 35.80 | CNY 36.59 | CNY 35.20 | 2.07M |
| 2026-08-17 | CNY 35.98 | +2.86% | CNY 34.82 | CNY 36.03 | CNY 34.67 | 2.18M |
| 2026-08-14 | CNY 34.98 | +0.49% | CNY 34.80 | CNY 35.11 | CNY 34.45 | 1.95M |
| 2026-08-13 | CNY 34.81 | -2.98% | CNY 35.85 | CNY 36.21 | CNY 34.81 | 2.81M |
| 2026-08-12 | CNY 35.88 | +1.99% | CNY 35.14 | CNY 35.96 | CNY 34.85 | 2.94M |
| 2026-08-11 | CNY 35.18 | +1.56% | CNY 34.75 | CNY 35.60 | CNY 34.30 | 3.89M |
| 2026-08-10 | CNY 34.64 | +0.14% | CNY 34.60 | CNY 34.88 | CNY 34.03 | 2.96M |
| 2026-08-07 | CNY 34.59 | +0.99% | CNY 34.25 | CNY 34.69 | CNY 33.38 | 4.08M |
| 2026-08-06 | CNY 34.25 | +1.93% | CNY 33.50 | CNY 34.61 | CNY 33.00 | 5.28M |
| 2026-08-05 | CNY 33.60 | +0.96% | CNY 34.03 | CNY 34.10 | CNY 32.66 | 6.79M |
| 2026-08-04 | CNY 33.28 | +10.02% | CNY 30.46 | CNY 33.28 | CNY 30.33 | 3.13M |
| 2026-08-03 | CNY 30.25 | +0.63% | CNY 29.71 | CNY 30.39 | CNY 29.56 | 2.81M |
| 2026-07-31 | CNY 30.06 | +4.09% | CNY 29.77 | CNY 30.87 | CNY 29.74 | 3.29M |
| 2026-07-30 | CNY 28.88 | -5.99% | CNY 30.59 | CNY 30.59 | CNY 28.65 | 2.66M |
| 2026-07-29 | CNY 30.72 | -1.41% | CNY 31.37 | CNY 31.37 | CNY 29.62 | 2.47M |
| 2026-07-28 | CNY 31.16 | -1.27% | CNY 31.05 | CNY 32.48 | CNY 31.03 | 2.46M |
| 2026-07-27 | CNY 31.56 | +3.04% | CNY 30.49 | CNY 31.57 | CNY 30.15 | 2.36M |
| 2026-07-24 | CNY 30.63 | -2.76% | CNY 30.80 | CNY 31.43 | CNY 30.30 | 2.76M |
| 2026-07-23 | CNY 31.50 | +5.85% | CNY 29.70 | CNY 31.60 | CNY 29.52 | 3.55M |
| 2026-07-22 | CNY 29.76 | -1.10% | CNY 29.93 | CNY 30.74 | CNY 29.50 | 3.37M |
| 2026-07-21 | CNY 30.09 | +3.33% | CNY 29.68 | CNY 30.09 | CNY 26.38 | 5.22M |
| 2026-07-20 | CNY 29.12 | -7.85% | CNY 32.46 | CNY 32.80 | CNY 28.61 | 4.79M |
| 2026-07-17 | CNY 31.60 | -7.47% | CNY 35.56 | CNY 35.79 | CNY 31.23 | 3.96M |
| 2026-07-16 | CNY 34.15 | -5.69% | CNY 35.28 | CNY 35.97 | CNY 33.73 | 3.54M |
| 2026-07-15 | CNY 36.21 | -6.63% | CNY 38.36 | CNY 38.78 | CNY 36.00 | 3.63M |
| 2026-07-14 | CNY 38.78 | +4.78% | CNY 37.01 | CNY 39.30 | CNY 36.51 | 3.17M |
| 2026-07-13 | CNY 37.01 | -8.39% | CNY 39.70 | CNY 40.36 | CNY 36.92 | 3.21M |
| 2026-07-10 | CNY 40.40 | -5.10% | CNY 42.54 | CNY 42.79 | CNY 40.31 | 2.75M |
| 2026-07-09 | CNY 42.57 | +0.88% | CNY 42.05 | CNY 43.00 | CNY 40.70 | 2.46M |
| 2026-07-08 | CNY 42.20 | -5.80% | CNY 44.54 | CNY 45.19 | CNY 41.70 | 3.28M |
| 2026-07-07 | CNY 44.80 | -2.29% | CNY 45.42 | CNY 46.60 | CNY 44.43 | 2.12M |
| 2026-07-06 | CNY 45.85 | -2.55% | CNY 46.48 | CNY 47.87 | CNY 45.12 | 2.58M |
| 2026-07-03 | CNY 47.05 | +0.47% | CNY 46.38 | CNY 48.00 | CNY 45.91 | 2.42M |
| 2026-07-02 | CNY 46.83 | -1.91% | CNY 47.20 | CNY 48.88 | CNY 46.48 | 3.20M |
| 2026-07-01 | CNY 47.74 | -2.77% | CNY 49.11 | CNY 49.61 | CNY 47.54 | 3.57M |
| 2026-06-30 | CNY 49.10 | +4.05% | CNY 47.37 | CNY 49.49 | CNY 46.80 | 3.60M |
| 2026-06-29 | CNY 47.19 | -4.34% | CNY 49.01 | CNY 49.26 | CNY 45.81 | 5.48M |
| 2026-06-26 | CNY 49.33 | -4.77% | CNY 50.87 | CNY 51.43 | CNY 48.90 | 5.40M |
| 2026-06-25 | CNY 51.80 | +2.07% | CNY 51.20 | CNY 53.25 | CNY 49.53 | 8.44M |
| 2026-06-24 | CNY 50.75 | -4.66% | CNY 52.33 | CNY 52.86 | CNY 49.33 | 6.01M |
| 2026-06-23 | CNY 53.23 | +4.09% | CNY 51.99 | CNY 54.16 | CNY 51.11 | 7.33M |
| 2026-06-22 | CNY 51.14 | -3.87% | CNY 52.77 | CNY 52.77 | CNY 49.49 | 5.67M |
| 2026-06-18 | CNY 53.20 | +4.68% | CNY 51.67 | CNY 53.20 | CNY 50.92 | 5.97M |
| 2026-06-17 | CNY 50.82 | +1.32% | CNY 51.28 | CNY 52.87 | CNY 50.48 | 6.59M |
| 2026-06-16 | CNY 50.16 | +10.00% | CNY 45.60 | CNY 50.16 | CNY 45.04 | 3.54M |
| 2026-06-15 | CNY 45.60 | +1.67% | CNY 44.95 | CNY 46.18 | CNY 44.54 | 3.12M |
| 2026-06-12 | CNY 44.85 | -1.56% | CNY 46.38 | CNY 46.75 | CNY 44.68 | 3.28M |
| 2026-06-11 | CNY 45.56 | -0.52% | CNY 45.80 | CNY 45.80 | CNY 44.61 | 2.40M |
| 2026-06-10 | CNY 45.80 | -0.41% | CNY 45.68 | CNY 46.19 | CNY 44.60 | 2.67M |
| 2026-06-09 | CNY 45.99 | +1.86% | CNY 45.51 | CNY 46.68 | CNY 45.00 | 2.81M |
| 2026-06-08 | CNY 45.15 | -3.07% | CNY 44.26 | CNY 46.50 | CNY 43.56 | 3.56M |
| 2026-06-05 | CNY 46.58 | -1.31% | CNY 47.21 | CNY 47.82 | CNY 45.00 | 4.18M |
| 2026-06-04 | CNY 47.20 | -0.34% | CNY 46.39 | CNY 47.27 | CNY 46.25 | 2.42M |
| 2026-06-03 | CNY 47.36 | +0.49% | CNY 46.80 | CNY 48.96 | CNY 46.45 | 3.49M |
| 2026-06-02 | CNY 47.13 | -3.42% | CNY 48.49 | CNY 48.99 | CNY 46.15 | 3.94M |
| 2026-06-01 | CNY 48.80 | -3.00% | CNY 50.02 | CNY 50.93 | CNY 48.21 | 5.14M |
| 2026-05-29 | CNY 50.31 | -4.99% | CNY 52.30 | CNY 52.79 | CNY 50.09 | 5.30M |
| 2026-05-28 | CNY 52.95 | +8.37% | CNY 48.81 | CNY 53.25 | CNY 48.00 | 7.93M |
| 2026-05-27 | CNY 48.86 | -5.40% | CNY 51.77 | CNY 52.79 | CNY 48.42 | 8.87M |
| 2026-05-26 | CNY 51.65 | -4.49% | CNY 53.06 | CNY 53.72 | CNY 50.55 | 7.34M |