Shanghai Smart Control Co Ltd (001266)

001266
🏛️ China →
28.79
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 28.51 29.10 28.00 28.79 1.4M
2025-09-26 28.72 28.98 28.15 28.45 1.3M
2025-09-25 29.03 29.25 28.61 28.72 1.7M
2025-09-24 28.77 29.21 28.50 29.02 1.7M
2025-09-23 29.98 29.98 28.03 28.77 2.7M
2025-09-22 29.87 30.42 29.64 29.98 1.5M
2025-09-19 30.48 30.63 29.60 29.90 2.2M
2025-09-18 31.36 31.50 30.34 30.63 2.8M
2025-09-17 31.11 31.80 30.91 31.45 3.1M
2025-09-16 30.30 31.10 30.05 31.03 2.6M
2025-09-15 30.47 30.72 30.04 30.16 1.4M
2025-09-12 30.75 31.18 30.15 30.47 2.2M
2025-09-11 29.99 30.80 29.21 30.76 2.6M
2025-09-10 30.26 30.53 29.80 30.07 1.6M
2025-09-09 30.91 31.13 29.95 30.28 2.2M
2025-09-08 30.39 31.23 30.03 31.02 3.5M
2025-09-05 28.69 30.39 28.40 30.39 4.3M
2025-09-04 28.51 29.20 28.03 28.49 2.3M
2025-09-03 29.70 29.70 28.43 28.50 1.7M
2025-09-02 29.76 30.20 28.73 29.43 3.3M
2025-09-01 28.90 30.18 28.86 30.00 3.3M
2025-08-29 29.05 29.50 28.39 29.02 2.7M
2025-08-28 28.90 29.59 27.84 29.09 3.4M
2025-08-27 29.93 30.22 28.83 28.99 3.1M
2025-08-26 29.60 30.25 29.53 29.93 1.9M
2025-08-25 29.98 30.29 29.62 29.71 2.5M
2025-08-22 30.05 30.20 29.47 30.01 2.3M
2025-08-21 30.41 30.44 29.85 30.05 1.9M
2025-08-20 30.46 30.85 30.03 30.41 2.8M
2025-08-19 29.21 30.65 28.91 30.44 3.9M
2025-08-18 29.45 29.65 29.06 29.22 1.9M
2025-08-15 29.05 29.38 28.96 29.02 1.7M
2025-08-14 29.56 29.78 28.87 28.93 2.0M
2025-08-13 29.84 29.92 29.50 29.60 1.6M
2025-08-12 30.18 30.39 29.57 29.81 1.7M
2025-08-11 30.00 30.19 29.82 30.15 2.3M
2025-08-08 29.88 29.98 29.57 29.71 1.5M
2025-08-07 30.00 30.28 29.80 29.97 1.9M
2025-08-06 29.67 30.06 29.66 30.06 2.2M
2025-08-05 29.71 29.93 29.51 29.80 2.1M
2025-08-04 28.10 29.94 27.60 29.73 4.3M
2025-08-01 28.92 29.16 28.61 29.01 2.4M
2025-07-31 29.19 29.57 28.55 28.62 3.4M
2025-07-30 30.03 30.13 29.10 29.37 4.0M
2025-07-29 29.88 30.25 29.70 30.14 3.9M
2025-07-28 30.49 30.75 29.65 30.20 6.0M
2025-07-25 29.42 31.10 29.03 30.21 7.9M
2025-07-24 29.09 29.50 28.71 29.14 4.6M
2025-07-23 28.88 29.57 28.51 29.12 4.6M
2025-07-22 28.44 29.00 28.18 29.00 3.3M
2025-07-21 28.20 28.68 27.91 28.49 3.2M
2025-07-18 27.83 28.49 27.70 28.02 2.6M
2025-07-17 27.57 27.97 27.36 27.90 2.3M
2025-07-16 27.41 27.78 27.20 27.51 2.5M
2025-07-15 27.62 28.14 26.91 27.35 4.3M
2025-07-14 26.60 27.43 26.32 27.27 3.2M
2025-07-11 26.72 26.82 26.03 26.32 2.1M
2025-07-10 26.29 27.05 26.29 26.83 2.3M
2025-07-09 26.49 26.64 26.27 26.40 1.4M
2025-07-08 26.24 26.53 26.18 26.46 1.5M
2025-07-07 25.97 26.25 25.85 26.22 1.1M
2025-07-04 26.43 26.45 25.90 25.97 1.3M
2025-07-03 26.20 26.51 26.02 26.43 1.8M
2025-07-02 26.39 26.44 25.92 26.11 1.5M
2025-07-01 26.43 26.60 25.99 26.26 1.7M
2025-06-30 26.59 26.79 26.30 26.45 1.7M
2025-06-27 26.36 26.61 26.13 26.49 2.1M
2025-06-26 26.43 26.57 26.00 26.19 1.6M
2025-06-25 26.33 26.75 25.92 26.19 2.3M
2025-06-24 25.48 26.65 25.23 26.27 3.2M
2025-06-23 24.59 25.32 24.24 25.30 1.2M
2025-06-20 24.90 25.22 24.37 24.62 1.1M
2025-06-19 25.42 25.51 24.78 24.90 1.5M
2025-06-18 25.02 25.42 24.75 25.42 1.6M
2025-06-17 25.23 25.44 24.90 25.12 1.1M
2025-06-16 24.99 25.39 24.99 25.22 1.6M
2025-06-13 25.75 25.75 25.01 25.14 1.9M
2025-06-12 25.52 25.98 25.42 25.82 2.3M
2025-06-11 25.40 25.90 25.40 25.52 2.2M
2025-06-10 25.34 25.84 24.80 25.40 2.5M
2025-06-09 25.15 25.39 24.92 25.39 2.0M
2025-06-06 24.80 25.00 24.62 24.97 1.4M
2025-06-05 25.17 25.17 24.80 25.02 1.4M
2025-06-04 25.08 25.37 25.02 25.07 1.5M
2025-06-03 24.99 25.47 24.62 25.08 2.2M
2025-05-30 25.70 26.22 25.01 25.11 2.8M
2025-05-29 25.05 26.62 24.94 25.86 5.0M
2025-05-28 24.80 25.15 24.80 24.99 1.0M
2025-05-27 24.81 25.04 24.69 24.89 1.0M
2025-05-26 24.68 25.10 24.40 24.93 1.2M
2025-05-23 24.68 25.61 24.45 24.69 2.3M
2025-05-22 24.80 25.24 24.60 24.68 1.3M
2025-05-21 25.01 25.25 24.71 24.93 1.4M
2025-05-20 25.04 25.25 24.80 25.14 1.2M
2025-05-19 25.00 25.16 24.52 25.00 1.5M
2025-05-16 24.41 25.03 24.28 24.86 1.4M
2025-05-15 24.38 24.61 24.10 24.52 1.3M
2025-05-14 24.70 24.95 24.34 24.42 1.8M
2025-05-13 25.14 25.14 24.56 24.70 1.9M
2025-05-12 25.26 25.27 24.81 24.99 1.6M
2025-05-09 24.99 25.18 24.73 24.82 1.4M
2025-05-08 24.52 25.19 24.52 25.09 1.9M
2025-05-07 24.80 24.95 24.38 24.58 2.6M
2025-05-06 23.61 24.71 23.61 24.69 2.9M
2025-04-30 23.16 23.86 22.69 23.68 2.5M
2025-04-29 21.85 22.95 21.83 22.66 2.5M
2025-04-28 22.12 22.16 21.69 22.03 1.2M
2025-04-25 22.09 22.33 21.91 22.10 0.8M
2025-04-24 22.32 22.63 21.90 22.18 1.3M
2025-04-23 21.85 22.44 21.66 22.31 1.6M
2025-04-22 21.80 21.91 21.60 21.71 1.0M
2025-04-21 21.33 21.66 21.10 21.59 1.0M
2025-04-18 21.25 21.48 20.97 21.33 1.0M
2025-04-17 20.98 21.45 20.98 21.22 1.2M
2025-04-16 21.88 21.88 20.76 21.18 1.6M
2025-04-15 21.77 22.02 21.55 21.78 0.9M
2025-04-14 21.53 21.95 21.50 21.78 1.7M
2025-04-11 20.71 21.38 20.70 21.22 1.8M
2025-04-10 20.63 21.36 20.63 20.95 2.4M
2025-04-09 19.68 20.48 18.30 20.25 3.5M
2025-04-08 20.88 21.20 19.23 20.10 4.4M
2025-04-07 22.40 22.40 21.29 21.29 1.2M
2025-04-03 23.64 24.23 23.47 23.66 1.5M
2025-04-02 23.63 24.41 23.52 23.97 1.5M
2025-04-01 23.53 24.08 23.53 23.61 1.6M
2025-03-31 23.38 23.55 22.90 23.49 1.9M
2025-03-28 23.96 24.39 23.54 23.60 1.8M
2025-03-27 24.57 24.84 23.75 24.08 2.1M
2025-03-26 24.10 24.84 23.83 24.56 2.2M
2025-03-25 24.51 24.73 23.72 24.06 2.1M
2025-03-24 25.74 25.97 23.80 24.41 3.3M
2025-03-21 26.50 26.55 25.52 25.82 2.9M
2025-03-20 26.09 27.21 25.83 26.70 3.9M
2025-03-19 25.95 26.27 25.76 26.04 2.1M
2025-03-18 25.79 26.44 25.70 26.03 2.8M
2025-03-17 25.40 26.09 25.30 25.71 2.2M
2025-03-14 25.37 25.58 24.80 25.50 2.0M
2025-03-13 25.75 25.90 24.93 25.31 2.1M
2025-03-12 26.03 26.14 25.65 25.75 1.9M
2025-03-11 25.70 26.18 25.42 25.94 2.7M
2025-03-10 25.86 25.99 25.40 25.85 2.2M
2025-03-07 25.49 26.04 25.49 25.77 2.5M
2025-03-06 25.62 26.06 25.50 25.69 3.6M
2025-03-05 24.49 26.34 24.36 25.49 4.1M
2025-03-04 23.97 24.73 23.55 24.59 1.7M
2025-03-03 23.97 24.75 23.81 23.97 2.3M
2025-02-28 25.17 25.21 23.84 23.97 2.3M
2025-02-27 25.36 25.51 24.61 25.06 2.4M
2025-02-26 25.38 25.68 25.28 25.46 2.5M
2025-02-25 24.83 25.45 24.70 25.12 2.4M
2025-02-24 25.11 25.68 24.80 25.12 2.9M
2025-02-21 25.01 25.29 24.71 25.09 2.6M
2025-02-20 24.80 25.17 24.67 25.00 2.7M
2025-02-19 24.19 24.72 23.89 24.68 2.5M
2025-02-18 24.57 24.80 23.96 24.13 3.1M
2025-02-17 25.23 25.23 24.44 24.69 3.6M
2025-02-14 24.81 24.97 24.45 24.49 4.1M
2025-02-13 26.28 26.44 24.49 24.75 7.9M
2025-02-12 25.13 25.74 24.73 25.74 5.3M
2025-02-11 24.98 25.44 24.60 24.99 6.2M
2025-02-10 25.59 25.88 24.10 25.30 9.9M
2025-02-07 24.29 26.48 23.98 25.17 13.0M
2025-02-06 23.45 24.08 23.42 24.07 2.9M
2025-02-05 23.30 23.69 23.04 23.51 2.8M
2025-01-27 23.51 23.79 22.76 23.11 4.6M
2025-01-24 21.82 22.48 21.82 22.43 2.1M
2025-01-23 22.65 22.73 22.01 22.06 2.8M
2025-01-22 22.05 22.50 21.76 21.85 2.5M
2025-01-21 21.95 22.00 21.42 21.97 1.7M
2025-01-20 21.65 21.84 21.42 21.79 1.7M
2025-01-17 21.60 22.00 21.39 21.60 1.8M
2025-01-16 21.97 22.30 21.55 21.76 2.5M
2025-01-15 22.00 22.11 21.60 21.67 2.0M
2025-01-14 20.80 21.95 20.80 21.92 2.8M
2025-01-13 20.49 20.98 19.98 20.79 2.1M
2025-01-10 21.91 22.15 20.81 20.81 3.0M
2025-01-09 21.02 22.30 21.01 21.64 4.3M
2025-01-08 20.98 21.96 20.01 21.33 4.6M
2025-01-07 20.44 20.99 19.97 20.99 2.7M
2025-01-06 20.20 20.55 19.39 20.06 2.6M
2025-01-03 22.67 22.67 20.36 20.42 5.1M
2025-01-02 23.39 23.47 21.70 22.29 4.4M