Skip to main content
logo
Beijing Sifang Automation Co.,Ltd (SHA:601126)
China flag China · Delayed Price · Currency is CNY
17.08
+0.08 (0.47%)
Sep 8, 2025, 3:00 PM CST

SHA:601126 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202517.0417.1316.9417.0817.080.47%14,394,972
Sep 5, 202516.6617.0616.5617.0017.002.04%17,640,363
Sep 4, 202516.7616.9516.4016.6616.66-0.66%16,484,894
Sep 3, 202516.5616.8816.3316.7716.771.51%22,039,823
Sep 2, 202517.1617.2016.3516.5216.52-3.17%31,490,370
Sep 1, 202517.6017.7117.0017.0617.06-5.80%46,905,842
Aug 29, 202518.1518.1517.8418.1118.110.22%14,430,838
Aug 28, 202517.9418.1517.5918.0718.070.89%15,601,208
Aug 27, 202518.5318.6017.9117.9117.91-2.34%13,440,712
Aug 26, 202518.1518.7018.0218.3418.340.60%17,373,680
Aug 25, 202517.9818.3817.8518.2318.231.79%16,633,670
Aug 22, 202517.9018.0717.7617.9117.91-0.39%11,164,256
Aug 21, 202518.0218.0817.8417.9817.98-0.06%12,750,468
Aug 20, 202517.6918.0417.5817.9917.991.70%20,345,305
Aug 19, 202517.6518.0717.6517.6917.690.51%14,236,913
Aug 18, 202517.7717.8917.5317.6017.60-16,270,538
Aug 15, 202517.0517.6817.0117.6017.602.92%17,426,375
Aug 14, 202517.2217.3817.0917.1017.10-0.06%13,897,139
Aug 13, 202517.1017.1917.0517.1117.110.06%12,377,653
Aug 12, 202517.3517.4517.0617.1017.10-0.93%12,006,562
Aug 11, 202517.4017.4117.2117.2617.26-0.40%10,418,342
Aug 8, 202517.2617.4017.2417.3317.33-0.23%6,096,523
Aug 7, 202517.2617.4317.1517.3717.370.75%9,345,265
Aug 6, 202517.0117.3317.0117.2417.240.88%9,187,231
Aug 5, 202516.9617.1416.9117.0917.090.71%8,733,849
Aug 4, 202516.9316.9916.8216.9716.970.12%9,069,200
Aug 1, 202516.9317.0316.8716.9516.95-0.12%6,922,894
Jul 31, 202517.1617.2016.8816.9716.97-1.22%7,924,617
Jul 30, 202517.2517.3817.0817.1817.18-0.75%8,237,174
Jul 29, 202517.0917.4016.8917.3117.311.17%11,578,094
Jul 28, 202517.1717.2117.0517.1117.11-0.52%8,631,329
Jul 25, 202517.4617.4717.1117.2017.20-1.43%11,227,503
Jul 24, 202517.3217.4817.2117.4517.450.11%10,615,817
Jul 23, 202517.8517.8717.3517.4317.43-1.36%16,416,689
Jul 22, 202517.2117.7617.0417.6717.671.20%24,648,805
Jul 21, 202517.2217.5817.0217.4617.463.62%22,242,000
Jul 18, 202516.9717.0416.7616.8516.85-0.71%8,680,500
Jul 17, 202517.0017.0216.9016.9716.97-0.24%7,348,800
Jul 16, 202517.2217.3016.9517.0117.01-0.70%8,990,842
Jul 15, 202517.1917.3617.0717.1317.13-0.35%10,351,200
Jul 14, 202516.9017.3016.8817.1917.191.66%13,210,976
Jul 11, 202517.0317.0316.7616.9116.91-1.28%14,400,912
Jul 10, 202517.3217.4817.0217.1317.130.06%18,596,134
Jul 9, 202516.7317.7316.7017.1217.122.33%29,504,505
Jul 8, 202516.7016.7616.5316.7316.730.18%9,529,379
Jul 7, 202516.4216.7116.3916.7016.701.71%11,280,704
Jul 4, 202516.5516.5816.3716.4216.42-0.67%5,949,580
Jul 3, 202516.5316.6516.4116.5316.530.12%7,828,184
Jul 2, 202516.5016.6516.3716.5116.510.49%9,691,321
Jul 1, 202516.2816.4516.2016.4316.430.98%8,747,100