Beijing Sifang Automation Co.,Ltd (601126.SS) SHH

41.74

+0.15(+0.36%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	42.09	41.74	41.74	43	41.2	18.25M
April 02, 2026	44.2	41.59	41.59	44.2	41.21	26.77M
April 01, 2026	44.5	44.41	44.41	44.92	43.95	21.47M
March 31, 2026	45.3	43.08	43.08	45.61	43	22.67M
March 30, 2026	45.38	44.87	44.87	45.85	44.02	21.48M
March 27, 2026	44.84	45.78	45.78	46.99	44.08	25.64M
March 26, 2026	44.61	44.84	44.84	46.1	44.47	17.81M
March 25, 2026	44.39	44.7	44.7	46.4	44.25	26.89M
March 24, 2026	43.8	43.56	43.56	43.94	40.34	40.41M
March 23, 2026	44.97	43.28	43.28	45.99	42.76	32.65M
March 20, 2026	46.69	46.21	46.21	48.08	45.81	24.08M
March 19, 2026	47.2	46.1	46.1	47.78	45.72	20.23M
March 18, 2026	47.94	48.22	48.22	48.56	46.8	21.71M
March 17, 2026	48.22	47.51	47.51	48.58	47.24	24.88M
March 16, 2026	46.75	48.22	48.22	48.47	44.77	39.94M
March 13, 2026	48.55	46.73	46.73	48.65	46.36	33.38M
March 12, 2026	50.01	49.18	49.18	50.84	47.89	28.88M
March 11, 2026	51	49.9	49.9	52	49.5	26.52M
March 10, 2026	52.65	51.5	51.5	52.78	50.01	19.16M
March 09, 2026	50.95	53.2	53.2	55.66	49.96	41.62M
March 06, 2026	50.73	52.95	52.95	55.62	50.55	35.15M
March 05, 2026	49.39	52.19	52.19	52.25	49.3	35.62M
March 04, 2026	45.02	48.37	48.37	49.77	44.88	24.93M
March 03, 2026	48.14	46.28	46.28	48.65	45.51	27.34M
March 02, 2026	43.8	48.13	48.13	49	43.8	32.57M
February 27, 2026	44.2	44.79	44.79	44.88	43.79	17.16M
February 26, 2026	42	44.88	44.88	45.28	41.76	28.24M
February 25, 2026	43	42.22	42.22	43.8	41.85	25.05M
February 24, 2026	42.48	43.4	43.4	44.27	41.55	26.06M
February 13, 2026	42.75	41.4	0	42.75	40.74	25.88M
February 12, 2026	39.77	42.78	0	42.78	38.6	32.11M
February 11, 2026	39.39	38.89	0	40.33	38.81	20.59M
February 10, 2026	36.6	38.68	0	39.63	36.17	30.82M
February 09, 2026	36.72	36.71	0	36.88	35.15	22.56M
February 06, 2026	35.46	35.62	0	36.5	34.78	25.61M
February 05, 2026	40.39	36.42	0	40.4	36.42	40.92M
February 04, 2026	40.37	40.47	0	41.36	39.32	22.31M
February 03, 2026	37.75	40.52	0	40.67	37.32	34.88M
February 02, 2026	39	37.73	0	39.3	37.37	27.7M
January 30, 2026	37.54	37.52	0	38.03	36	18.57M
January 29, 2026	38.51	37.87	0	39.63	37.71	21M
January 28, 2026	38.11	38.8	0	39.46	37.54	22.22M
January 27, 2026	37.15	38.08	0	38.35	36.53	23.45M
January 26, 2026	37.51	37.6	0	38.98	37.31	25.43M
January 23, 2026	37.5	37.89	0	39	37.21	24.31M
January 22, 2026	38.9	37.43	0	39.49	37.26	30.02M
January 21, 2026	38.88	38.85	0	40.51	38.04	34.03M
January 20, 2026	39.79	39.83	0	40.6	37.5	50.69M
January 19, 2026	35.61	39.16	0	39.16	35.61	50.17M
January 16, 2026	37.6	35.6	0	37.75	35.13	43.82M
January 15, 2026	34.66	35.32	0	36.2	34.21	33.25M
January 14, 2026	35.85	35.14	0	36.89	34.1	55.76M
January 13, 2026	32.74	35.15	0	36.45	32	59.2M
January 12, 2026	32.97	33.16	0	33.33	31.93	27.88M
January 09, 2026	30.95	32.92	0	33.2	30.93	33.55M
January 08, 2026	31.8	31.12	0	33.13	30.92	30.22M
January 07, 2026	30.02	32.01	0	32.16	29.81	37.03M
January 06, 2026	30.38	30.03	0	30.63	29.81	24.15M
January 05, 2026	30.33	30.34	0	30.84	29.63	24.81M
December 31, 2025	30.64	30.08	0	31.18	29.91	14.86M