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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	27.28	26.55	26.55	27.5	26.15	29.86M
November 18, 2025	28.27	27.28	27.28	28.39	27.17	26.24M
November 17, 2025	28.36	28	28	28.65	27.64	29.21M
November 14, 2025	28.48	28.35	28.35	29.09	28.3	28.33M
November 13, 2025	28.92	29.1	29.1	29.71	28.6	37.3M
November 12, 2025	29.36	28.93	28.93	29.58	28.4	38.49M
November 11, 2025	31.23	29.84	29.84	31.5	29.42	54.43M
November 10, 2025	32.25	30.73	30.73	33	30.55	61.87M
November 07, 2025	31.98	31.21	31.21	32.88	31.17	72.36M
November 06, 2025	31.72	32.55	32.55	33.95	30.9	102.43M
November 05, 2025	27.7	31.19	31.19	31.71	27.15	123.73M
November 04, 2025	29	28.83	28.83	30.75	28.44	91.66M
November 03, 2025	28.28	27.95	27.95	28.76	27.7	49.53M
October 31, 2025	28.9	28.18	28.18	30.18	28.14	60.67M
October 30, 2025	30.06	29.06	29.06	30.96	28.57	90.75M
October 29, 2025	27.01	29.46	29.46	29.46	27	39.72M
October 28, 2025	27.43	26.78	26.78	27.8	26.5	48.15M
October 27, 2025	27.3	27.87	27.87	28.2	26.3	70.64M
October 24, 2025	26.2	27.33	27.33	27.35	26.18	50.34M
October 23, 2025	26	25.62	25.62	26.39	25.4	40.45M
October 22, 2025	26.22	26.42	26.42	26.98	25.01	63.26M
October 21, 2025	26.5	26.51	26.51	27.45	26.18	75.55M
October 20, 2025	27.01	26.49	26.49	27.72	25.7	78.09M
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

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