Shanghai Smart Control Co. Ltd Recent Share Price (SHE:001266)

SHE:001266 - Shanghai Smart Control Co Ltd Shanghai Smart Control Co. Ltd
Sector: Information Technology, Industry: Electronic Components

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
15 Aug 2022	CNY	41	44.74	41	44.74	44.74	+4.07 (+10.01%)	5,366,078
12 Aug 2022	CNY	42.26	42.76	40.52	40.67	40.67	-1.59 (-3.76%)	2,286,727
11 Aug 2022	CNY	43	43	42	42.26	42.26	-0.84 (-1.95%)	2,383,722
10 Aug 2022	CNY	41	43.12	40.04	43.1	43.1	+1.85 (+4.48%)	4,566,211
9 Aug 2022	CNY	38.35	41.75	38.24	41.25	41.25	+2.36 (+6.07%)	4,023,128
8 Aug 2022	CNY	36.52	38.9	35.98	38.89	38.89	+1.87 (+5.05%)	2,857,778
5 Aug 2022	CNY	38.09	38.35	36.48	37.02	37.02	-1.48 (-3.84%)	3,154,952
4 Aug 2022	CNY	40	40.64	37.4	38.5	38.5	-1.5 (-3.75%)	3,667,958
3 Aug 2022	CNY	39.52	42.4	37.75	40	40	+0.47 (+1.19%)	5,917,711
2 Aug 2022	CNY	37.05	42	37.05	39.53	39.53	+0.7 (+1.80%)	6,254,429
1 Aug 2022	CNY	34.99	38.83	34.7	38.83	38.83	+3.53 (+10%)	2,984,156
29 Jul 2022	CNY	35.44	36.67	34.94	35.3	35.3	-0.44 (-1.23%)	2,288,829
28 Jul 2022	CNY	34.74	36.25	34.01	35.74	35.74	+1.15 (+3.32%)	3,019,300
27 Jul 2022	CNY	34.37	34.59	33.4	34.59	34.59	+0.48 (+1.41%)	2,127,601
26 Jul 2022	CNY	33.6	34.65	32.61	34.11	34.11	+0.11 (+0.32%)	2,037,120
25 Jul 2022	CNY	34.82	35.57	33.52	34	34	-0.6 (-1.73%)	1,868,750
22 Jul 2022	CNY	36.58	36.8	34.4	34.6	34.6	-1.25 (-3.49%)	3,251,066
21 Jul 2022	CNY	35.64	37.35	35.02	35.85	35.85	-0.1 (-0.28%)	4,584,372
20 Jul 2022	CNY	37.96	37.96	34.81	35.95	35.95	-0.38 (-1.05%)	5,013,040
19 Jul 2022	CNY	34.61	36.33	33	36.33	36.33	+3.3 (+9.99%)	7,073,592
18 Jul 2022	CNY	29.66	33.03	29.62	33.03	33.03	+3 (+9.99%)	3,830,482
15 Jul 2022	CNY	28.61	31.77	28.61	30.03	30.03	-1.76 (-5.54%)	5,233,861
14 Jul 2022	CNY	31.48	32.41	31.35	31.79	31.79	-0.51 (-1.58%)	2,104,577
14 Jul 2022	1-for-1 split
13 Jul 2022	CNY	31.7143	32.9143	31.7143	32.3	32.3	+0.507 (+1.60%)	1,785,501
12 Jul 2022	CNY	32.3143	33.1429	31.6857	31.7929	31.7929	-0.35 (-1.09%)	1,340,504
11 Jul 2022	CNY	32.8571	33.3071	31.65	32.1429	32.1429	-0.764 (-2.32%)	2,467,357
8 Jul 2022	CNY	33	33.7	32.5714	32.9071	32.9071	-0.236 (-0.71%)	1,706,660
7 Jul 2022	CNY	32.1	33.4429	31.1643	33.1429	33.1429	+1.293 (+4.06%)	3,178,131
6 Jul 2022	CNY	32.6	32.7714	31.4357	31.85	31.85	-0.971 (-2.96%)	2,472,692
5 Jul 2022	CNY	34.5714	34.6143	32.2143	32.8214	32.8214	-1.972 (-5.67%)	3,627,430