Beijing Sifang Automation Co.,Ltd - 601126.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	42.75	41.4	41.4	42.75	40.74	25.88M
February 12, 2026	39.77	42.78	42.78	42.78	38.6	32.11M
February 11, 2026	39.39	38.89	38.89	40.33	38.81	20.59M
February 10, 2026	36.6	38.68	38.68	39.63	36.17	30.82M
February 09, 2026	36.72	36.71	36.71	36.88	35.15	22.56M
February 06, 2026	35.46	35.62	35.62	36.5	34.78	25.61M
February 05, 2026	40.39	36.42	36.42	40.4	36.42	40.92M
February 04, 2026	40.37	40.47	40.47	41.36	39.32	22.31M
February 03, 2026	37.75	40.52	40.52	40.67	37.32	34.88M
February 02, 2026	39	37.73	37.73	39.3	37.37	27.7M
January 30, 2026	37.54	37.52	37.52	38.03	36	18.57M
January 29, 2026	38.51	37.87	37.87	39.63	37.71	21M
January 28, 2026	38.11	38.8	38.8	39.46	37.54	22.22M
January 27, 2026	37.15	38.08	38.08	38.35	36.53	23.45M
January 26, 2026	37.51	37.6	37.6	38.98	37.31	25.43M
January 23, 2026	37.5	37.89	37.89	39	37.21	24.31M
January 22, 2026	38.9	37.43	37.43	39.49	37.26	30.02M
January 21, 2026	38.88	38.85	38.85	40.51	38.04	34.03M
January 20, 2026	39.79	39.83	39.83	40.6	37.5	50.69M
January 19, 2026	35.61	39.16	39.16	39.16	35.61	50.17M
January 16, 2026	37.6	35.6	35.6	37.75	35.13	43.82M
January 15, 2026	34.66	35.32	35.32	36.2	34.21	33.25M
January 14, 2026	35.85	35.14	35.14	36.89	34.1	55.76M
January 13, 2026	32.74	35.15	35.15	36.45	32	59.2M
January 12, 2026	32.97	33.16	33.16	33.33	31.93	27.88M
January 09, 2026	30.95	32.92	32.92	33.2	30.93	33.55M
January 08, 2026	31.8	31.12	31.12	33.13	30.92	30.22M
January 07, 2026	30.02	32.01	32.01	32.16	29.81	37.03M
January 06, 2026	30.38	30.03	30.03	30.63	29.81	24.15M
January 05, 2026	30.33	30.34	30.34	30.84	29.63	24.81M
December 31, 2025	30.64	30.08	30.08	31.18	29.91	14.86M
December 30, 2025	30.8	30.46	30.46	31.37	30	21.27M
December 29, 2025	32	31.09	31.09	32.15	30.77	25.02M
December 26, 2025	33.1	32.2	32.2	33.1	31.79	29.77M
December 25, 2025	31.4	33.03	33.03	33.8	31.4	41.9M
December 24, 2025	30.07	31.08	31.08	31.49	29.35	38.43M
December 23, 2025	30	30.16	30.16	30.64	29.4	23.33M
December 22, 2025	29.21	30.28	30.28	30.8	29.21	31.95M
December 19, 2025	29.5	29.45	29.45	30.97	29.21	26.25M
December 18, 2025	29.3	29.11	29.11	29.87	28.9	24.49M
December 17, 2025	28.85	29.78	29.78	30.31	28.52	29.32M
December 16, 2025	29.53	28.98	28.98	29.8	28.5	28.45M
December 15, 2025	30.08	29.9	29.9	30.72	29.5	31.5M
December 12, 2025	28.51	29.96	29.96	30.74	28.51	44.55M
December 11, 2025	29.86	28.67	28.67	30.28	28.12	27.92M
December 10, 2025	29.18	29.34	29.34	29.78	27.99	27.67M
December 09, 2025	29.1	29.28	29.28	30.12	28.8	34.79M
December 08, 2025	29.5	29.27	29.27	30	28.4	31.61M
December 05, 2025	27.61	29.3	29.3	30	27.47	44.58M
December 04, 2025	27.63	27.47	27.47	27.97	27.3	16.63M
December 03, 2025	28.29	27.74	27.74	28.4	27.45	19.85M
December 02, 2025	28.6	28.39	28.39	28.68	27.84	31.3M
December 01, 2025	28.08	29.2	29.2	29.3	27.82	55.14M
November 28, 2025	25.93	28.02	28.02	28.62	25.8	57.87M
November 27, 2025	26.3	26.02	26.02	27	25.95	19.74M
November 26, 2025	26.33	26.2	26.2	26.88	26.09	23.8M
November 25, 2025	25.21	26.45	26.45	27.05	25.2	41.21M
November 24, 2025	24.79	25.03	25.03	25.3	24.48	25.44M
November 21, 2025	25.5	24.58	24.58	25.89	24.49	29.85M
November 20, 2025	26.88	26.21	26.21	27.34	26.03	19.07M

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