Skip to main content
logo
Beijing Sifang Automation Co.,Ltd (SHA:601126)
China flag China · Delayed Price · Currency is CNY
27.33
+1.71 (6.67%)
Oct 24, 2025, 3:00 PM CST

SHA:601126 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202526.2027.3526.1827.3327.336.67%50,342,921
Oct 23, 202526.0026.3925.4025.6225.62-3.03%40,453,931
Oct 22, 202526.2226.9825.0126.4226.42-0.34%63,260,193
Oct 21, 202526.5027.4526.1826.5126.510.08%75,550,280
Oct 20, 202527.0127.7225.7026.4926.49-2.39%78,085,756
Oct 17, 202526.4728.4826.1027.1427.14-0.84%116,070,367
Oct 16, 202526.6627.3725.3827.3727.3710.01%110,434,201
Oct 15, 202523.2024.8823.2024.8824.889.99%73,289,130
Oct 14, 202523.9225.1822.3922.6222.62-3.08%89,653,712
Oct 13, 202521.4024.7721.2623.3423.343.64%95,695,351
Oct 10, 202520.6522.5220.5622.5222.5210.01%53,433,777
Oct 9, 202520.1920.9320.1020.4720.471.39%35,622,908
Sep 30, 202519.1520.4718.9320.1920.195.65%40,734,846
Sep 29, 202519.2219.5018.7319.1119.110.05%31,114,147
Sep 26, 202518.0019.7718.0019.1019.104.83%52,251,908
Sep 25, 202518.3018.4918.0218.2218.22-0.44%20,692,500
Sep 24, 202518.0018.3117.8618.3018.301.39%15,503,965
Sep 23, 202517.9018.1417.5218.0518.050.84%16,738,932
Sep 22, 202517.8518.0017.6317.9017.900.28%12,448,106
Sep 19, 202517.6517.9817.5417.8517.851.13%16,154,074
Sep 18, 202517.5018.0917.4217.6517.650.34%23,566,442
Sep 17, 202517.1917.7617.1117.5917.592.33%18,660,904
Sep 16, 202517.3717.4317.0617.1917.19-1.32%13,538,394
Sep 15, 202517.4917.6117.2317.4217.42-0.91%18,944,604
Sep 12, 202518.0318.5017.5317.5817.580.46%23,837,700
Sep 11, 202517.2717.6917.0917.5017.501.21%16,438,944
Sep 10, 202517.2217.3716.9117.2917.29-0.17%15,269,613
Sep 9, 202517.1517.7317.0217.3217.321.41%20,379,126
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