Beijing Sifang Automation Co., Ltd. Class A 601126
SSE · China · Producer Manufacturing
CNY 36.49-0.14 (-0.38%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 36.49 | -0.38% | CNY 37.01 | CNY 38.00 | CNY 36.40 | 15.59M |
| 2026-09-29 | CNY 36.63 | +2.03% | CNY 35.82 | CNY 36.87 | CNY 35.22 | 13.97M |
| 2026-09-28 | CNY 35.90 | -6.49% | CNY 37.99 | CNY 37.99 | CNY 35.55 | 15.66M |
| 2026-09-24 | CNY 38.39 | -2.81% | CNY 39.25 | CNY 39.33 | CNY 38.36 | 13.03M |
| 2026-09-23 | CNY 39.50 | -1.72% | CNY 40.15 | CNY 40.25 | CNY 39.31 | 13.74M |
| 2026-09-22 | CNY 40.19 | -0.96% | CNY 40.79 | CNY 41.67 | CNY 39.95 | 21.90M |
| 2026-09-21 | CNY 40.58 | -1.02% | CNY 41.35 | CNY 41.55 | CNY 40.14 | 18.62M |
| 2026-09-18 | CNY 41.00 | +3.27% | CNY 40.20 | CNY 41.03 | CNY 39.65 | 20.47M |
| 2026-09-17 | CNY 39.70 | -0.85% | CNY 39.85 | CNY 40.89 | CNY 39.46 | 15.41M |
| 2026-09-16 | CNY 40.04 | +1.16% | CNY 39.64 | CNY 40.12 | CNY 38.89 | 18.88M |
| 2026-09-15 | CNY 39.58 | -0.38% | CNY 39.70 | CNY 40.78 | CNY 39.41 | 14.62M |
| 2026-09-14 | CNY 39.73 | -1.34% | CNY 40.17 | CNY 40.55 | CNY 39.39 | 17.02M |
| 2026-09-11 | CNY 40.27 | -3.68% | CNY 41.22 | CNY 41.42 | CNY 39.18 | 23.17M |
| 2026-09-10 | CNY 41.81 | -3.08% | CNY 42.49 | CNY 43.46 | CNY 41.06 | 30.72M |
| 2026-09-09 | CNY 43.14 | +7.58% | CNY 40.40 | CNY 44.11 | CNY 40.20 | 53.28M |
| 2026-09-08 | CNY 40.10 | -2.88% | CNY 41.34 | CNY 41.49 | CNY 39.98 | 16.07M |
| 2026-09-07 | CNY 41.29 | +0.83% | CNY 41.77 | CNY 41.97 | CNY 40.80 | 19.16M |
| 2026-09-04 | CNY 40.95 | -1.59% | CNY 41.82 | CNY 44.31 | CNY 40.60 | 26.79M |
| 2026-09-03 | CNY 41.61 | +3.51% | CNY 40.81 | CNY 42.34 | CNY 40.04 | 18.28M |
| 2026-09-02 | CNY 40.20 | -2.28% | CNY 40.73 | CNY 40.96 | CNY 40.10 | 12.48M |
| 2026-09-01 | CNY 41.14 | -2.67% | CNY 42.27 | CNY 42.75 | CNY 40.93 | 17.33M |
| 2026-08-31 | CNY 42.27 | +0.31% | CNY 41.38 | CNY 42.39 | CNY 40.92 | 21.97M |
| 2026-08-28 | CNY 42.14 | -2.50% | CNY 42.80 | CNY 43.69 | CNY 42.00 | 20.03M |
| 2026-08-27 | CNY 43.22 | -1.19% | CNY 43.50 | CNY 43.84 | CNY 41.80 | 29.38M |
| 2026-08-26 | CNY 43.74 | -1.02% | CNY 44.28 | CNY 44.30 | CNY 42.70 | 15.48M |
| 2026-08-25 | CNY 44.19 | +0.11% | CNY 44.00 | CNY 45.37 | CNY 42.21 | 17.71M |
| 2026-08-24 | CNY 44.14 | -2.88% | CNY 45.21 | CNY 46.64 | CNY 43.14 | 24.18M |
| 2026-08-21 | CNY 45.45 | +4.51% | CNY 43.31 | CNY 47.50 | CNY 43.15 | 34.44M |
| 2026-08-20 | CNY 43.49 | -0.89% | CNY 44.70 | CNY 44.75 | CNY 42.92 | 18.10M |
| 2026-08-19 | CNY 43.88 | -6.86% | CNY 45.30 | CNY 46.28 | CNY 43.27 | 31.03M |
| 2026-08-18 | CNY 47.11 | -2.79% | CNY 48.43 | CNY 49.43 | CNY 46.62 | 30.33M |
| 2026-08-17 | CNY 48.46 | +5.10% | CNY 46.12 | CNY 48.48 | CNY 45.69 | 29.19M |
| 2026-08-14 | CNY 46.11 | -2.10% | CNY 47.21 | CNY 47.68 | CNY 45.38 | 26.71M |
| 2026-08-13 | CNY 47.10 | +2.59% | CNY 46.45 | CNY 49.88 | CNY 46.26 | 41.19M |
| 2026-08-12 | CNY 45.91 | +2.14% | CNY 45.14 | CNY 46.98 | CNY 44.00 | 22.38M |
| 2026-08-11 | CNY 44.95 | -2.05% | CNY 45.69 | CNY 46.19 | CNY 44.12 | 23.44M |
| 2026-08-10 | CNY 45.89 | -0.17% | CNY 48.10 | CNY 48.65 | CNY 45.05 | 38.27M |
| 2026-08-07 | CNY 45.97 | +2.91% | CNY 44.86 | CNY 46.10 | CNY 43.96 | 35.19M |
| 2026-08-06 | CNY 44.67 | +0.20% | CNY 44.32 | CNY 45.62 | CNY 43.57 | 31.87M |
| 2026-08-05 | CNY 44.58 | +5.82% | CNY 41.71 | CNY 45.27 | CNY 41.03 | 43.86M |
| 2026-08-04 | CNY 42.13 | +10.00% | CNY 39.40 | CNY 42.13 | CNY 38.82 | 20.83M |
| 2026-08-03 | CNY 38.30 | +0.84% | CNY 38.50 | CNY 39.13 | CNY 37.78 | 18.88M |
| 2026-07-31 | CNY 37.98 | +3.26% | CNY 39.00 | CNY 40.35 | CNY 37.92 | 27.65M |
| 2026-07-30 | CNY 36.78 | -9.19% | CNY 40.00 | CNY 40.80 | CNY 36.50 | 31.68M |
| 2026-07-29 | CNY 40.50 | +0.57% | CNY 40.07 | CNY 41.00 | CNY 38.50 | 24.02M |
| 2026-07-28 | CNY 40.27 | -8.68% | CNY 43.48 | CNY 43.48 | CNY 40.00 | 23.52M |
| 2026-07-27 | CNY 44.10 | +5.70% | CNY 41.94 | CNY 44.13 | CNY 41.70 | 25.29M |
| 2026-07-24 | CNY 41.72 | -6.81% | CNY 43.77 | CNY 43.79 | CNY 41.30 | 23.37M |
| 2026-07-23 | CNY 44.77 | +4.63% | CNY 42.50 | CNY 45.05 | CNY 42.50 | 29.68M |
| 2026-07-22 | CNY 42.79 | -4.57% | CNY 44.00 | CNY 44.80 | CNY 42.23 | 22.56M |
| 2026-07-21 | CNY 44.84 | +8.31% | CNY 42.22 | CNY 44.95 | CNY 37.96 | 37.79M |
| 2026-07-20 | CNY 41.40 | -6.97% | CNY 46.62 | CNY 46.80 | CNY 40.05 | 34.67M |
| 2026-07-17 | CNY 44.50 | -4.49% | CNY 47.17 | CNY 47.17 | CNY 43.93 | 30.03M |
| 2026-07-16 | CNY 46.59 | -6.13% | CNY 49.00 | CNY 50.10 | CNY 46.30 | 25.39M |
| 2026-07-15 | CNY 49.63 | -5.65% | CNY 51.88 | CNY 53.00 | CNY 49.40 | 21.86M |
| 2026-07-14 | CNY 52.60 | +2.73% | CNY 51.36 | CNY 52.60 | CNY 49.20 | 27.50M |
| 2026-07-13 | CNY 51.20 | -6.14% | CNY 54.33 | CNY 55.50 | CNY 51.00 | 20.28M |
| 2026-07-10 | CNY 54.55 | -2.59% | CNY 56.10 | CNY 57.20 | CNY 54.49 | 21.60M |
| 2026-07-09 | CNY 56.00 | +3.70% | CNY 54.63 | CNY 56.28 | CNY 52.70 | 25.70M |
| 2026-07-08 | CNY 54.00 | -4.24% | CNY 56.98 | CNY 57.77 | CNY 53.90 | 23.03M |
| 2026-07-07 | CNY 56.39 | -7.50% | CNY 61.94 | CNY 61.94 | CNY 56.00 | 24.60M |
| 2026-07-06 | CNY 60.96 | +5.10% | CNY 58.88 | CNY 62.67 | CNY 58.73 | 28.87M |
| 2026-07-03 | CNY 58.00 | +0.85% | CNY 57.99 | CNY 60.66 | CNY 57.75 | 27.04M |
| 2026-07-02 | CNY 57.51 | -1.83% | CNY 58.10 | CNY 60.48 | CNY 57.00 | 26.93M |
| 2026-07-01 | CNY 58.58 | -7.31% | CNY 63.20 | CNY 63.59 | CNY 57.97 | 39.32M |
| 2026-06-30 | CNY 63.20 | +1.06% | CNY 62.88 | CNY 65.10 | CNY 62.01 | 26.85M |
| 2026-06-29 | CNY 62.54 | -4.02% | CNY 65.38 | CNY 66.00 | CNY 60.50 | 45.54M |
| 2026-06-26 | CNY 65.16 | -9.15% | CNY 70.01 | CNY 70.50 | CNY 64.55 | 42.62M |
| 2026-06-25 | CNY 71.72 | +3.81% | CNY 68.82 | CNY 72.40 | CNY 67.12 | 31.03M |
| 2026-06-24 | CNY 69.09 | -2.42% | CNY 69.25 | CNY 70.89 | CNY 66.79 | 38.76M |
| 2026-06-23 | CNY 70.80 | -9.01% | CNY 76.71 | CNY 76.80 | CNY 70.03 | 45.19M |
| 2026-06-22 | CNY 77.81 | +4.26% | CNY 75.00 | CNY 79.79 | CNY 72.17 | 55.92M |
| 2026-06-18 | CNY 74.63 | +5.31% | CNY 70.50 | CNY 77.82 | CNY 70.30 | 47.94M |
| 2026-06-17 | CNY 70.87 | -1.67% | CNY 71.74 | CNY 73.36 | CNY 69.54 | 37.16M |
| 2026-06-16 | CNY 72.07 | +2.37% | CNY 70.88 | CNY 73.90 | CNY 69.89 | 47.80M |
| 2026-06-15 | CNY 70.40 | +4.79% | CNY 67.99 | CNY 70.66 | CNY 67.41 | 30.63M |
| 2026-06-12 | CNY 67.18 | +0.16% | CNY 69.50 | CNY 69.50 | CNY 66.88 | 20.31M |
| 2026-06-11 | CNY 67.07 | -1.86% | CNY 68.75 | CNY 70.25 | CNY 66.01 | 18.44M |
| 2026-06-10 | CNY 68.34 | -3.69% | CNY 69.67 | CNY 70.52 | CNY 67.00 | 19.56M |
| 2026-06-09 | CNY 70.96 | +4.41% | CNY 70.38 | CNY 72.26 | CNY 68.50 | 25.69M |
| 2026-06-08 | CNY 67.96 | -5.68% | CNY 71.40 | CNY 72.50 | CNY 66.33 | 28.91M |
| 2026-06-05 | CNY 72.05 | -3.39% | CNY 73.96 | CNY 74.57 | CNY 71.19 | 29.20M |
| 2026-06-04 | CNY 74.58 | -2.51% | CNY 75.55 | CNY 76.49 | CNY 74.30 | 21.61M |
| 2026-06-03 | CNY 76.50 | -0.21% | CNY 76.59 | CNY 79.68 | CNY 74.52 | 26.71M |
| 2026-06-02 | CNY 76.66 | +1.32% | CNY 75.32 | CNY 77.63 | CNY 71.33 | 33.80M |
| 2026-06-01 | CNY 75.66 | -2.88% | CNY 77.95 | CNY 79.95 | CNY 75.00 | 31.79M |
| 2026-05-29 | CNY 77.90 | -5.02% | CNY 82.03 | CNY 83.92 | CNY 77.00 | 36.42M |
| 2026-05-28 | CNY 82.02 | -0.95% | CNY 85.20 | CNY 85.83 | CNY 79.83 | 36.04M |
| 2026-05-27 | CNY 82.81 | +8.96% | CNY 76.00 | CNY 82.81 | CNY 75.50 | 43.66M |
| 2026-05-26 | CNY 76.00 | -6.03% | CNY 78.76 | CNY 79.90 | CNY 75.01 | 39.79M |