Beijing AriTime Intelligent Control Co., Ltd. - 600560.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	16.76	16.84	16.84	16.91	16.7	2.07M
February 12, 2026	16.9	16.75	16.75	17.05	16.71	2.44M
February 11, 2026	17	17.03	17.03	17.08	16.84	1.88M
February 10, 2026	16.98	16.96	16.96	17.14	16.95	2.22M
February 09, 2026	16.81	16.97	16.97	17.03	16.78	2.21M
February 06, 2026	16.5	16.7	16.7	17.08	16.4	2.71M
February 05, 2026	16.85	16.65	16.65	16.85	16.56	2.47M
February 04, 2026	16.95	16.83	16.83	17.08	16.73	2.71M
February 03, 2026	16.66	16.95	16.95	16.96	16.61	2.67M
February 02, 2026	16.69	16.62	16.62	17.13	16.56	3.74M
January 30, 2026	16.41	16.71	16.71	16.74	16.31	3.31M
January 29, 2026	16.82	16.56	16.56	16.99	16.49	4.05M
January 28, 2026	17.24	16.9	16.9	17.28	16.84	3.22M
January 27, 2026	17.21	17.23	17.23	17.4	16.7	4.07M
January 26, 2026	17.6	17.3	17.3	17.64	17.2	4.06M
January 23, 2026	17.9	17.66	17.66	17.97	17.45	4.64M
January 22, 2026	17.61	17.77	17.77	17.79	17.55	3.64M
January 21, 2026	17.4	17.66	17.66	17.7	17.39	3.83M
January 20, 2026	17.4	17.48	17.48	17.74	17.35	3.61M
January 19, 2026	17.4	17.42	17.42	17.75	17.35	3.7M
January 16, 2026	17.3	17.39	17.39	17.48	17.21	4.17M
January 15, 2026	17.16	17.23	17.23	17.45	17.11	4.34M
January 14, 2026	17.28	17.35	17.35	18.12	17.11	8.74M
January 13, 2026	17.14	16.93	16.93	17.19	16.86	3.74M
January 12, 2026	17.09	17.13	17.13	17.18	16.89	3.72M
January 09, 2026	16.95	17.05	17.05	17.16	16.81	3.54M
January 08, 2026	16.66	16.95	16.95	17.1	16.58	3.99M
January 07, 2026	16.49	16.57	16.57	16.75	16.37	2.89M
January 06, 2026	16.44	16.51	16.51	16.76	16.36	3.21M
January 05, 2026	16.36	16.42	16.42	16.47	16.27	2.33M
December 31, 2025	16.18	16.34	16.34	16.4	16.12	2.08M
December 30, 2025	16.01	16.18	16.18	16.44	15.99	3.23M
December 29, 2025	16.12	16.04	16.04	16.15	15.93	2.29M
December 26, 2025	16.15	16.01	16.01	16.16	15.93	2.01M
December 25, 2025	15.9	16.16	16.16	16.19	15.8	2.49M
December 24, 2025	15.64	15.88	15.88	15.88	15.56	1.43M
December 23, 2025	15.93	15.65	15.65	16.01	15.6	1.87M
December 22, 2025	15.9	15.93	15.93	16.03	15.87	1.81M
December 19, 2025	15.77	15.87	15.87	15.95	15.77	1.43M
December 18, 2025	15.46	15.7	15.7	15.87	15.4	2.18M
December 17, 2025	15.47	15.55	15.55	15.69	15.12	2.75M
December 16, 2025	15.88	15.54	15.54	16.03	15.5	2.19M
December 15, 2025	16	15.92	15.92	16.13	15.86	1.67M
December 12, 2025	16.04	15.99	15.99	16.23	15.91	2.1M
December 11, 2025	16.23	16.04	16.04	16.41	16.02	1.99M
December 10, 2025	16.31	16.32	16.32	16.45	16.2	1.81M
December 09, 2025	16.7	16.41	16.41	16.75	16.41	2M
December 08, 2025	16.83	16.72	16.72	17.01	16.68	1.91M
December 05, 2025	16.53	16.83	16.83	16.85	16.37	2.08M
December 04, 2025	16.66	16.52	16.52	16.9	16.35	2.31M
December 03, 2025	16.77	16.6	16.6	16.77	16.47	1.8M
December 02, 2025	17.17	16.7	16.7	17.17	16.45	1.85M
December 01, 2025	16.8	16.98	16.98	17.47	16.77	2.69M
November 28, 2025	16.55	16.81	16.81	16.85	16.34	2.46M
November 27, 2025	16.5	16.48	16.48	16.64	16.42	2.81M
November 26, 2025	16.91	16.53	16.53	17	16.5	2.04M
November 25, 2025	17.21	16.89	16.89	17.22	16.87	1.99M
November 24, 2025	16.48	16.9	16.9	17	16.48	2.67M
November 21, 2025	17.25	16.49	16.49	17.38	16.37	4.21M
November 20, 2025	17.59	17.43	17.43	17.7	17.3	2.23M

Beijing AriTime Intelligent Control Co., Ltd. (600560.SS) SHH