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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	26.47	27.14	27.14	28.48	26.1	116.07M
October 16, 2025	26.66	27.37	27.37	27.37	25.38	110.43M
October 15, 2025	23.2	24.88	24.88	24.88	23.2	73.29M
October 14, 2025	23.92	22.62	22.62	25.18	22.39	89.65M
October 13, 2025	21.4	23.34	23.34	24.77	21.26	95.7M
October 10, 2025	20.65	22.52	22.52	22.52	20.56	53.43M
October 09, 2025	20.19	20.47	20.47	20.93	20.1	35.62M
September 30, 2025	19.15	20.19	20.19	20.47	18.93	40.73M
September 29, 2025	19.22	19.11	19.11	19.5	18.73	31.11M
September 26, 2025	18	19.1	19.1	19.77	18	52.25M
September 25, 2025	18.3	18.22	18.22	18.49	18.02	20.69M
September 24, 2025	18	18.3	18.3	18.31	17.86	15.5M
September 23, 2025	17.9	18.05	18.05	18.14	17.52	16.74M
September 22, 2025	17.85	17.9	17.9	18	17.63	12.45M
September 19, 2025	17.65	17.85	17.85	17.98	17.54	16.15M
September 18, 2025	17.5	17.65	17.65	18.09	17.42	23.57M
September 17, 2025	17.19	17.59	17.59	17.76	17.11	18.66M
September 16, 2025	17.37	17.19	17.19	17.43	17.06	13.54M
September 15, 2025	17.49	17.42	17.42	17.61	17.23	18.94M
September 12, 2025	18.03	17.58	17.58	18.5	17.53	23.84M
September 11, 2025	17.27	17.5	17.5	17.69	17.09	16.44M
September 10, 2025	17.22	17.29	17.29	17.37	16.91	15.27M
September 09, 2025	17.15	17.32	17.32	17.73	17.02	20.38M
September 08, 2025	17.04	17.08	17.08	17.13	16.94	14.39M
September 05, 2025	16.66	17	17	17.06	16.56	17.64M
September 04, 2025	16.76	16.66	16.66	16.95	16.4	16.48M
September 03, 2025	16.56	16.77	16.77	16.88	16.33	22.04M
September 02, 2025	17.16	16.52	16.52	17.2	16.35	31.49M
September 01, 2025	17.6	17.06	17.06	17.71	17	46.91M
August 29, 2025	18.15	18.11	18.11	18.15	17.84	14.43M
August 28, 2025	17.94	18.07	18.07	18.15	17.59	15.6M
August 27, 2025	18.53	17.91	17.91	18.6	17.91	13.44M
August 26, 2025	18.15	18.34	18.34	18.7	18.02	17.37M
August 25, 2025	17.98	18.23	18.23	18.38	17.85	16.63M
August 22, 2025	17.9	17.91	17.91	18.07	17.76	11.16M
August 21, 2025	18.02	17.98	17.98	18.08	17.84	12.75M
August 20, 2025	17.69	17.99	17.99	18.04	17.58	20.35M
August 19, 2025	17.65	17.69	17.69	18.07	17.65	14.24M
August 18, 2025	17.77	17.6	17.6	17.89	17.53	16.27M
August 15, 2025	17.05	17.6	17.6	17.68	17.01	17.43M
August 14, 2025	17.22	17.1	17.1	17.38	17.09	13.9M
August 13, 2025	17.1	17.11	17.11	17.19	17.05	12.38M
August 12, 2025	17.35	17.1	17.1	17.45	17.06	12.01M
August 11, 2025	17.4	17.26	17.26	17.41	17.21	10.42M
August 08, 2025	17.26	17.33	17.33	17.4	17.24	6.1M
August 07, 2025	17.26	17.37	17.37	17.43	17.15	9.35M
August 06, 2025	17.01	17.24	17.24	17.33	17.01	9.19M
August 05, 2025	16.96	17.09	17.09	17.14	16.91	8.73M
August 04, 2025	16.93	16.97	16.97	16.99	16.82	9.07M
August 01, 2025	16.93	16.95	16.95	17.03	16.87	6.92M
July 31, 2025	17.16	16.97	16.97	17.2	16.88	7.92M
July 30, 2025	17.25	17.18	17.18	17.38	17.08	8.24M
July 29, 2025	17.09	17.31	17.31	17.4	16.89	11.58M
July 28, 2025	17.17	17.11	17.11	17.21	17.05	8.63M
July 25, 2025	17.46	17.2	17.2	17.47	17.11	11.23M
July 24, 2025	17.32	17.45	17.45	17.48	17.21	10.62M
July 23, 2025	17.85	17.43	17.43	17.87	17.35	16.42M
July 22, 2025	17.21	17.67	17.67	17.76	17.04	24.65M
July 21, 2025	17.22	17.46	17.46	17.58	17.02	22.24M
July 18, 2025	16.97	16.85	16.85	17.04	16.76	8.68M

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