Beijing Sifang Automation Co.,Ltd (SHA:601126)
China
· Delayed Price · Currency is CNY 53.20
+0.25 (0.47%)
At close: Mar 9, 2026
SHA:601126 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.95 | 53.32 | 49.96 | 51.31 | - | -3.10% | 29,725,540 |
| Mar 6, 2026 | 50.73 | 55.62 | 50.55 | 52.95 | 52.95 | 1.46% | 35,148,179 |
| Mar 5, 2026 | 49.39 | 52.25 | 49.30 | 52.19 | 52.19 | 7.56% | 35,621,775 |
| Mar 4, 2026 | 45.02 | 49.77 | 44.88 | 48.52 | 48.52 | 4.84% | 33,800,478 |
| Mar 3, 2026 | 48.14 | 48.65 | 45.51 | 46.28 | 46.28 | -3.84% | 27,340,074 |
| Mar 2, 2026 | 43.80 | 49.00 | 43.80 | 48.13 | 48.13 | 7.46% | 32,566,720 |
| Feb 27, 2026 | 44.20 | 44.88 | 43.79 | 44.79 | 44.79 | -0.20% | 17,158,610 |
| Feb 26, 2026 | 42.00 | 45.28 | 41.76 | 44.88 | 44.88 | 6.30% | 28,238,600 |
| Feb 25, 2026 | 43.00 | 43.80 | 41.85 | 42.22 | 42.22 | -2.72% | 25,053,820 |
| Feb 24, 2026 | 42.48 | 44.27 | 41.55 | 43.40 | 43.40 | 4.83% | 26,056,370 |
| Feb 13, 2026 | 42.75 | 42.75 | 40.74 | 41.40 | 41.40 | -3.23% | 25,876,890 |
| Feb 12, 2026 | 39.77 | 42.78 | 38.60 | 42.78 | 42.78 | 10.00% | 32,113,330 |
| Feb 11, 2026 | 39.39 | 40.33 | 38.81 | 38.89 | 38.89 | 0.54% | 20,590,600 |
| Feb 10, 2026 | 36.60 | 39.63 | 36.17 | 38.68 | 38.68 | 5.37% | 30,821,610 |
| Feb 9, 2026 | 36.72 | 36.88 | 35.15 | 36.71 | 36.71 | 3.06% | 22,561,450 |
| Feb 6, 2026 | 35.46 | 36.50 | 34.78 | 35.62 | 35.62 | -2.20% | 25,614,530 |
| Feb 5, 2026 | 40.39 | 40.40 | 36.42 | 36.42 | 36.42 | -10.01% | 40,917,600 |
| Feb 4, 2026 | 40.37 | 41.36 | 39.32 | 40.47 | 40.47 | -0.12% | 22,314,980 |
| Feb 3, 2026 | 37.75 | 40.67 | 37.32 | 40.52 | 40.52 | 7.39% | 34,876,960 |
| Feb 2, 2026 | 39.00 | 39.30 | 37.37 | 37.73 | 37.73 | 0.56% | 27,699,030 |
| Jan 30, 2026 | 37.54 | 38.03 | 36.00 | 37.52 | 37.52 | -0.92% | 18,572,840 |
| Jan 29, 2026 | 38.51 | 39.63 | 37.71 | 37.87 | 37.87 | -2.40% | 21,001,990 |
| Jan 28, 2026 | 38.11 | 39.46 | 37.54 | 38.80 | 38.80 | 1.89% | 22,217,320 |
| Jan 27, 2026 | 37.15 | 38.35 | 36.53 | 38.08 | 38.08 | 1.28% | 23,451,410 |
| Jan 26, 2026 | 37.51 | 38.98 | 37.31 | 37.60 | 37.60 | -0.77% | 25,427,000 |
| Jan 23, 2026 | 37.50 | 39.00 | 37.21 | 37.89 | 37.89 | 1.23% | 24,306,220 |
| Jan 22, 2026 | 38.90 | 39.49 | 37.26 | 37.43 | 37.43 | -3.66% | 30,020,970 |
| Jan 21, 2026 | 38.88 | 40.51 | 38.04 | 38.85 | 38.85 | -2.46% | 34,031,850 |
| Jan 20, 2026 | 39.79 | 40.60 | 37.50 | 39.83 | 39.83 | 1.71% | 50,693,880 |
| Jan 19, 2026 | 35.61 | 39.16 | 35.61 | 39.16 | 39.16 | 10.00% | 50,174,620 |
| Jan 16, 2026 | 37.60 | 37.75 | 35.13 | 35.60 | 35.60 | 0.79% | 43,817,293 |
| Jan 15, 2026 | 34.66 | 36.20 | 34.21 | 35.32 | 35.32 | 0.51% | 33,251,340 |
| Jan 14, 2026 | 35.85 | 36.89 | 34.10 | 35.14 | 35.14 | -0.03% | 55,761,340 |
| Jan 13, 2026 | 32.74 | 36.45 | 32.00 | 35.15 | 35.15 | 6.00% | 59,203,007 |
| Jan 12, 2026 | 32.97 | 33.33 | 31.93 | 33.16 | 33.16 | 0.73% | 27,876,788 |
| Jan 9, 2026 | 30.95 | 33.20 | 30.93 | 32.92 | 32.92 | 5.78% | 33,554,640 |
| Jan 8, 2026 | 31.80 | 33.13 | 30.92 | 31.12 | 31.12 | -2.78% | 30,220,490 |
| Jan 7, 2026 | 30.02 | 32.16 | 29.81 | 32.01 | 32.01 | 6.59% | 37,029,080 |
| Jan 6, 2026 | 30.38 | 30.63 | 29.81 | 30.03 | 30.03 | -1.02% | 24,147,850 |
| Jan 5, 2026 | 30.33 | 30.84 | 29.63 | 30.34 | 30.34 | 0.86% | 24,809,380 |
| Dec 31, 2025 | 30.64 | 31.18 | 29.91 | 30.08 | 30.08 | -1.25% | 14,856,186 |
| Dec 30, 2025 | 30.80 | 31.37 | 30.00 | 30.46 | 30.46 | -2.03% | 21,274,707 |
| Dec 29, 2025 | 32.00 | 32.15 | 30.77 | 31.09 | 31.09 | -3.45% | 25,020,011 |
| Dec 26, 2025 | 33.10 | 33.10 | 31.79 | 32.20 | 32.20 | -2.57% | 29,766,440 |
| Dec 25, 2025 | 31.40 | 33.80 | 31.40 | 33.05 | 33.05 | 6.34% | 42,346,960 |
| Dec 24, 2025 | 30.07 | 31.49 | 29.35 | 31.08 | 31.08 | 3.05% | 38,432,026 |
| Dec 23, 2025 | 30.00 | 30.64 | 29.40 | 30.16 | 30.16 | -0.40% | 23,326,000 |
| Dec 22, 2025 | 29.21 | 30.80 | 29.21 | 30.28 | 30.28 | 2.82% | 31,954,240 |
| Dec 19, 2025 | 29.50 | 30.97 | 29.21 | 29.45 | 29.45 | 1.17% | 26,254,502 |
| Dec 18, 2025 | 29.30 | 29.87 | 28.90 | 29.11 | 29.11 | -2.25% | 24,488,781 |
| Dec 17, 2025 | 28.85 | 30.31 | 28.52 | 29.78 | 29.78 | 2.76% | 29,316,170 |
| Dec 16, 2025 | 29.53 | 29.80 | 28.50 | 28.98 | 28.98 | -3.08% | 28,448,970 |
| Dec 15, 2025 | 30.08 | 30.72 | 29.50 | 29.90 | 29.90 | -0.20% | 31,503,180 |
| Dec 12, 2025 | 28.51 | 30.74 | 28.51 | 29.96 | 29.96 | 4.50% | 44,554,200 |
| Dec 11, 2025 | 29.86 | 30.28 | 28.12 | 28.67 | 28.67 | -2.28% | 27,919,700 |
| Dec 10, 2025 | 29.18 | 29.78 | 27.99 | 29.34 | 29.34 | 0.20% | 27,666,540 |
| Dec 9, 2025 | 29.10 | 30.12 | 28.80 | 29.28 | 29.28 | 0.03% | 34,787,420 |
| Dec 8, 2025 | 29.50 | 30.00 | 28.40 | 29.27 | 29.27 | -0.10% | 31,608,850 |
| Dec 5, 2025 | 27.61 | 30.00 | 27.47 | 29.30 | 29.30 | 6.66% | 44,577,630 |
| Dec 4, 2025 | 27.63 | 27.97 | 27.30 | 27.47 | 27.47 | -0.97% | 16,634,810 |
| Dec 3, 2025 | 28.29 | 28.40 | 27.45 | 27.74 | 27.74 | -2.29% | 19,849,180 |
| Dec 2, 2025 | 28.60 | 28.68 | 27.84 | 28.39 | 28.39 | -2.77% | 31,295,200 |
| Dec 1, 2025 | 28.08 | 29.30 | 27.82 | 29.20 | 29.20 | 4.21% | 55,143,620 |
| Nov 28, 2025 | 25.93 | 28.62 | 25.80 | 28.02 | 28.02 | 7.69% | 57,872,590 |
| Nov 27, 2025 | 26.30 | 27.00 | 25.95 | 26.02 | 26.02 | -0.69% | 19,736,880 |
| Nov 26, 2025 | 26.33 | 26.88 | 26.09 | 26.20 | 26.20 | -0.95% | 23,797,860 |
| Nov 25, 2025 | 25.21 | 27.05 | 25.20 | 26.45 | 26.45 | 5.67% | 41,213,600 |
| Nov 24, 2025 | 24.79 | 25.30 | 24.48 | 25.03 | 25.03 | 1.83% | 25,438,470 |
| Nov 21, 2025 | 25.50 | 25.89 | 24.49 | 24.58 | 24.58 | -6.22% | 29,853,100 |
| Nov 20, 2025 | 26.88 | 27.34 | 26.03 | 26.21 | 26.21 | -1.28% | 19,066,850 |
| Nov 19, 2025 | 27.28 | 27.50 | 26.15 | 26.55 | 26.55 | -2.68% | 29,857,840 |
| Nov 18, 2025 | 28.27 | 28.39 | 27.17 | 27.28 | 27.28 | -2.57% | 26,243,970 |
| Nov 17, 2025 | 28.36 | 28.65 | 27.64 | 28.00 | 28.00 | -1.23% | 29,208,790 |
| Nov 14, 2025 | 28.48 | 29.09 | 28.30 | 28.35 | 28.35 | -2.58% | 28,327,020 |
| Nov 13, 2025 | 28.92 | 29.71 | 28.60 | 29.10 | 29.10 | 0.59% | 37,295,620 |
| Nov 12, 2025 | 29.36 | 29.58 | 28.40 | 28.93 | 28.93 | -3.05% | 38,487,800 |
| Nov 11, 2025 | 31.23 | 31.50 | 29.42 | 29.84 | 29.84 | -2.90% | 54,433,740 |
| Nov 10, 2025 | 32.25 | 33.00 | 30.55 | 30.73 | 30.73 | -1.54% | 61,868,230 |
| Nov 7, 2025 | 31.98 | 32.88 | 31.17 | 31.21 | 31.21 | -4.12% | 72,358,460 |
| Nov 6, 2025 | 31.72 | 33.95 | 30.90 | 32.55 | 32.55 | 4.36% | 102,434,800 |
| Nov 5, 2025 | 27.70 | 31.71 | 27.15 | 31.19 | 31.19 | 8.19% | 123,733,200 |
| Nov 4, 2025 | 29.00 | 30.75 | 28.44 | 28.83 | 28.83 | 3.15% | 91,660,140 |
| Nov 3, 2025 | 28.28 | 28.76 | 27.70 | 27.95 | 27.95 | -0.82% | 49,525,430 |
| Oct 31, 2025 | 28.90 | 30.18 | 28.14 | 28.18 | 28.18 | -3.03% | 60,667,110 |
| Oct 30, 2025 | 30.06 | 30.96 | 28.57 | 29.06 | 29.06 | -1.36% | 90,748,090 |
| Oct 29, 2025 | 27.01 | 29.46 | 27.00 | 29.46 | 29.46 | 10.01% | 39,720,540 |
| Oct 28, 2025 | 27.43 | 27.80 | 26.50 | 26.78 | 26.78 | -3.91% | 48,154,760 |
| Oct 27, 2025 | 27.30 | 28.20 | 26.30 | 27.87 | 27.87 | 1.98% | 70,637,510 |
| Oct 24, 2025 | 26.20 | 27.35 | 26.18 | 27.33 | 27.33 | 6.67% | 50,342,920 |
| Oct 23, 2025 | 26.00 | 26.39 | 25.40 | 25.62 | 25.62 | -3.03% | 40,453,930 |
| Oct 22, 2025 | 26.22 | 26.98 | 25.01 | 26.42 | 26.42 | -0.34% | 63,260,190 |
| Oct 21, 2025 | 26.50 | 27.45 | 26.18 | 26.51 | 26.51 | 0.08% | 75,550,280 |
| Oct 20, 2025 | 27.01 | 27.72 | 25.70 | 26.49 | 26.49 | -2.39% | 78,085,750 |
| Oct 17, 2025 | 26.47 | 28.48 | 26.10 | 27.14 | 27.14 | -0.84% | 116,070,300 |
| Oct 16, 2025 | 26.66 | 27.37 | 25.38 | 27.37 | 27.37 | 10.01% | 110,434,200 |
| Oct 15, 2025 | 23.20 | 24.88 | 23.20 | 24.88 | 24.88 | 9.99% | 73,289,130 |
| Oct 14, 2025 | 23.92 | 25.18 | 22.39 | 22.62 | 22.62 | -3.08% | 89,653,710 |
| Oct 13, 2025 | 21.40 | 24.77 | 21.26 | 23.34 | 23.34 | 3.64% | 95,695,350 |
| Oct 10, 2025 | 20.65 | 22.52 | 20.56 | 22.52 | 22.52 | 10.01% | 53,433,770 |
| Oct 9, 2025 | 20.19 | 20.93 | 20.10 | 20.47 | 20.47 | 1.39% | 35,622,900 |