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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	15.93	16.1	16.1	16.15	15.8	2.27M
October 17, 2025	16.23	15.71	15.71	16.3	15.68	3.27M
October 16, 2025	16.5	16.23	16.23	16.5	16.2	2.03M
October 15, 2025	16.58	16.5	16.5	16.58	16.28	2.31M
October 14, 2025	16.81	16.39	16.39	16.82	16.33	2.54M
October 13, 2025	16.34	16.66	16.66	16.75	15.85	3.83M
October 10, 2025	16.68	16.79	16.79	17.13	16.58	3.11M
October 09, 2025	16.47	16.64	16.64	16.82	16.42	3.42M
September 30, 2025	16.66	16.42	16.42	16.76	16.4	2.26M
September 29, 2025	16.42	16.66	16.66	16.95	16.11	3.39M
September 26, 2025	16.59	16.35	16.35	16.65	16.28	2.63M
September 25, 2025	16.65	16.72	16.72	16.85	16.52	3.36M
September 24, 2025	16.55	16.72	16.72	16.73	16.32	2.4M
September 23, 2025	16.86	16.52	16.52	16.89	16.08	3.72M
September 22, 2025	16.73	16.84	16.84	16.92	16.61	2.08M
September 19, 2025	17	16.73	16.73	17.13	16.6	3.55M
September 18, 2025	17.45	17.03	17.03	17.65	16.88	5.47M
September 17, 2025	17.25	17.56	17.56	17.8	17.24	5.31M
September 16, 2025	17.06	17.36	17.36	17.62	17.03	3.81M
September 15, 2025	17.12	17.06	17.06	17.25	17.01	2.5M
September 12, 2025	17.38	17.13	17.13	17.39	17.11	2.8M
September 11, 2025	16.85	17.37	17.37	17.43	16.71	4.02M
September 10, 2025	17.05	16.92	16.92	17.17	16.88	3.19M
September 09, 2025	17.43	17.09	17.09	17.45	16.96	2.96M
September 08, 2025	17.11	17.43	17.43	17.47	17.06	4.61M
September 05, 2025	16.46	17.09	17.09	17.11	16.41	4.05M

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