Skip to main content
Beijing AriTime Intelligent Control Co., Ltd. (SHA:600560)
China flag China · Delayed Price · Currency is CNY
14.53
+0.14 (0.97%)
Apr 30, 2026, 3:00 PM CST

SHA:600560 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202614.3114.6114.3114.53-0.97%2,139,400
Apr 29, 202614.1114.4914.0414.3914.391.41%2,734,803
Apr 28, 202614.4514.4614.1214.1914.19-2.61%2,327,600
Apr 27, 202614.3914.6214.0214.5714.571.11%3,291,900
Apr 24, 202614.2814.4914.2014.4114.410.77%2,092,300
Apr 23, 202614.4814.5014.2414.3014.30-1.24%2,359,600
Apr 22, 202614.5814.5814.4114.4814.48-0.48%1,766,896
Apr 21, 202614.5914.6314.4514.5514.55-0.48%1,923,600
Apr 20, 202614.5814.6814.4214.6214.620.97%1,804,100
Apr 17, 202614.6114.6914.3414.4814.48-1.36%2,614,999
Apr 16, 202614.5614.7714.3314.6814.680.82%2,527,700
Apr 15, 202614.7914.8314.5014.5614.56-1.15%2,131,700
Apr 14, 202614.7914.8414.5514.7314.730.27%1,818,000
Apr 13, 202614.6714.8014.4914.6914.69-0.07%1,998,700
Apr 10, 202614.7114.8714.6114.7014.700.75%1,759,500
Apr 9, 202614.9314.9314.4614.5914.59-2.73%3,087,000
Apr 8, 202614.7115.0014.5415.0015.004.97%2,827,800
Apr 7, 202613.9714.5813.9714.2914.292.00%3,748,350
Apr 3, 202614.2814.3913.9214.0114.01-1.96%1,986,200
Apr 2, 202614.5414.5614.1514.2914.29-1.99%2,410,960
Apr 1, 202614.5714.7614.4214.5814.581.39%1,994,800
Mar 31, 202614.5514.7414.3714.3814.38-1.10%2,069,200
Mar 30, 202614.2014.5414.1014.5414.540.76%3,069,700
Mar 27, 202614.1914.4814.1414.4314.430.56%2,140,900
Mar 26, 202614.5914.7214.2314.3514.35-1.58%1,832,000
Mar 25, 202614.3714.6514.3714.5814.581.60%2,329,722
Mar 24, 202614.0914.3913.9414.3514.353.39%3,414,100
Mar 23, 202614.6114.8713.7813.8813.88-6.91%4,594,113
Mar 20, 202615.3815.5514.9014.9114.91-2.80%2,080,600
Mar 19, 202615.7315.7315.2915.3415.34-2.73%2,048,700
Mar 18, 202615.6115.8215.5115.7715.771.15%2,014,998
Mar 17, 202615.9415.9815.5815.5915.59-2.13%1,597,700
Mar 16, 202616.0916.0915.7315.9315.93-0.44%1,876,000
Mar 13, 202615.9116.1715.8316.0016.00-0.12%1,909,325
Mar 12, 202616.3016.3515.9516.0216.02-1.72%2,578,300
Mar 11, 202616.5516.7216.2816.3016.30-1.69%2,665,600
Mar 10, 202616.3016.6216.3016.5816.582.16%2,891,075
Mar 9, 202616.1416.3916.0516.2316.23-0.73%2,768,068
Mar 6, 202616.0016.4215.9916.3516.351.62%1,681,000
Mar 5, 202615.9316.2315.9316.0916.092.61%2,905,100
Mar 4, 202615.5615.8315.5015.6815.68-0.19%3,016,303
Mar 3, 202616.3016.4415.6715.7115.71-3.50%4,371,999
Mar 2, 202616.5516.8516.2416.2816.28-3.50%5,007,600
Feb 27, 202617.1417.1416.6816.8716.87-1.63%3,999,100
Feb 26, 202617.0317.1617.0017.1517.150.94%2,682,000
Feb 25, 202617.1117.1816.9516.9916.99-0.99%2,833,000
Feb 24, 202617.0017.2516.8817.1617.161.90%2,744,044
Feb 13, 202616.7616.9116.7016.8416.840.54%2,071,548
Feb 12, 202616.9017.0516.7116.7516.75-1.64%2,439,820
Feb 11, 202617.0017.0816.8417.0317.030.41%1,879,446
Feb 10, 202616.9817.1416.9516.9616.96-0.06%2,224,220
Feb 9, 202616.8117.0316.7816.9716.971.62%2,206,320
Feb 6, 202616.5017.0816.4016.7016.700.30%2,707,800
Feb 5, 202616.8516.8516.5616.6516.65-1.07%2,466,000
Feb 4, 202616.9517.0816.7316.8316.83-0.71%2,714,103
Feb 3, 202616.6616.9616.6116.9516.951.99%2,673,200
Feb 2, 202616.6917.1316.5616.6216.62-0.54%3,741,700
Jan 30, 202616.4116.7416.3116.7116.710.91%3,308,100
Jan 29, 202616.8216.9916.4916.5616.56-2.01%4,054,100
Jan 28, 202617.2417.2816.8416.9016.90-1.92%3,218,701
Jan 27, 202617.2117.4016.7017.2317.23-0.40%4,069,100
Jan 26, 202617.6017.6417.2017.3017.30-2.04%4,057,900
Jan 23, 202617.9017.9717.4517.6617.66-0.62%4,643,496
Jan 22, 202617.6117.7917.5517.7717.770.62%3,635,200
Jan 21, 202617.4017.7017.3917.6617.661.03%3,827,400
Jan 20, 202617.4017.7417.3517.4817.480.34%3,614,100
Jan 19, 202617.4017.7517.3517.4217.420.17%3,702,400
Jan 16, 202617.3017.4817.2117.3917.390.93%4,172,000
Jan 15, 202617.1617.4517.1117.2317.23-0.69%4,338,385
Jan 14, 202617.2818.1217.1117.3517.352.48%8,735,967
Jan 13, 202617.1417.1916.8616.9316.93-1.17%3,738,500
Jan 12, 202617.0917.1816.8917.1317.130.47%3,723,746
Jan 9, 202616.9517.1616.8117.0517.050.59%3,541,400
Jan 8, 202616.6617.1016.5816.9516.952.29%3,985,800
Jan 7, 202616.4916.7516.3716.5716.570.36%2,890,300
Jan 6, 202616.4416.7616.3616.5116.510.55%3,213,555
Jan 5, 202616.3616.4716.2716.4216.420.49%2,332,100
Dec 31, 202516.1816.4016.1216.3416.340.99%2,082,199
Dec 30, 202516.0116.4415.9916.1816.180.87%3,225,119
Dec 29, 202516.1216.1515.9316.0416.040.19%2,309,101
Dec 26, 202516.1516.1615.9316.0116.01-0.93%2,014,300
Dec 25, 202515.9016.1915.8016.1616.161.76%2,491,600
Dec 24, 202515.6415.8815.5615.8815.881.47%1,434,501
Dec 23, 202515.9316.0115.6015.6515.65-1.76%1,874,800
Dec 22, 202515.9016.0315.8715.9315.930.38%1,807,700
Dec 19, 202515.7715.9515.7715.8715.871.08%1,428,700
Dec 18, 202515.4615.8715.4015.7015.700.96%2,184,000
Dec 17, 202515.4715.6915.1215.5515.550.06%2,745,000
Dec 16, 202515.8816.0315.5015.5415.54-2.39%2,193,100
Dec 15, 202516.0016.1315.8615.9215.92-0.44%1,673,300
Dec 12, 202516.0416.2315.9115.9915.99-0.31%2,104,000
Dec 11, 202516.2316.4116.0216.0416.04-1.72%1,991,700
Dec 10, 202516.3116.4516.2016.3216.32-0.55%1,805,800
Dec 9, 202516.7016.7516.4116.4116.41-1.85%2,000,200
Dec 8, 202516.8317.0116.6816.7216.72-0.65%1,912,700
Dec 5, 202516.5316.8516.3716.8316.831.88%2,081,900
Dec 4, 202516.6616.9016.3516.5216.52-0.48%2,310,800
Dec 3, 202516.7716.7716.4716.6016.60-0.60%1,799,400
Dec 2, 202517.1717.1716.4516.7016.70-1.65%1,853,900
Dec 1, 202516.8017.4716.7716.9816.981.01%2,685,900