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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	17.95	17.5	17.5	17.95	17.4	3.69M
November 18, 2025	17.85	17.95	17.95	18	17.7	2.24M
November 17, 2025	17.95	17.98	17.98	18.04	17.79	2.14M
November 14, 2025	17.84	17.9	17.9	18.44	17.7	2.74M
November 13, 2025	17.79	17.9	17.9	18.15	17.68	3.27M
November 12, 2025	17.87	17.79	17.79	17.9	17.55	2.86M
November 11, 2025	18.06	17.87	17.87	18.15	17.8	2.86M
November 10, 2025	18.25	18	18	18.41	17.92	3.6M
November 07, 2025	18.33	18.25	18.25	18.44	18.17	3.28M
November 06, 2025	18.22	18.36	18.36	18.61	18.22	4.39M
November 05, 2025	17.8	18.22	18.22	18.34	17.77	5.2M
November 04, 2025	18.35	18.02	18.02	18.35	17.9	5.82M
November 03, 2025	18.16	18.33	18.33	18.55	18.08	6.45M
October 31, 2025	18.15	18.25	18.25	18.35	18.01	5.85M
October 30, 2025	18.08	18.01	18.01	18.28	18	6.83M
October 29, 2025	17.7	18.23	18.23	18.3	17.6	12.13M
October 28, 2025	17.47	17.96	17.96	18.5	17.2	12.76M
October 27, 2025	16.96	17.54	17.54	18.62	16.92	11.59M
October 24, 2025	16.95	16.93	16.93	17.08	16.86	2.55M
October 23, 2025	16.62	16.95	16.95	16.98	16.62	2.72M
October 22, 2025	16.64	16.93	16.93	17.34	16.4	5.02M
October 21, 2025	16.1	16.59	16.59	16.63	16.03	2.85M

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