Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shanghai - Delayed Quote CNY

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

Compare
16.04
+0.24
+(1.52%)
At close: 3:00:05 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202515.6916.0915.6716.0416.0412,155,041
Mar 3, 202515.9916.1515.6615.8015.8021,411,862
Feb 28, 202516.5516.6815.9415.9815.9823,716,261
Feb 27, 202516.8916.8916.3616.5616.5618,244,330
Feb 26, 202517.1517.2116.6716.8516.8524,635,830
Feb 25, 202517.3017.3916.8817.0017.0027,292,815
Feb 24, 202517.9617.9617.4117.5217.5250,396,308
Feb 21, 202517.0117.8117.0117.8117.8154,381,755
Feb 20, 202515.6016.2415.3216.1916.1922,946,532
Feb 19, 202515.5815.7015.3615.6315.6310,385,216
Feb 18, 202515.7015.8515.5615.6315.6310,300,325
Feb 17, 202515.9516.0715.5715.5915.5915,345,295
Feb 14, 202515.7116.1815.7015.9815.9812,602,435
Feb 13, 202515.9816.0015.7115.7515.7511,173,456
Feb 12, 202515.8416.1115.7816.0216.028,945,647
Feb 11, 202515.9816.0515.6815.8415.849,708,018
Feb 10, 202516.2516.2615.9515.9715.9711,739,752
Feb 7, 202516.0216.3915.8016.2116.2110,503,610
Feb 6, 202516.0216.0415.8216.0316.037,740,800
Feb 5, 202516.5016.5015.9516.0216.028,401,400
Jan 27, 202516.4916.5916.2816.3116.316,063,740
Jan 24, 202516.2516.7416.2316.4116.418,939,802
Jan 23, 202516.3216.4716.1016.3716.377,752,600
Jan 22, 202516.2516.3215.9716.1216.125,705,400
Jan 21, 202516.6016.6816.2316.2616.266,137,900
Jan 20, 202516.3816.8816.3016.5616.568,947,985
Jan 17, 202515.9016.3915.8116.2816.289,451,042
Jan 16, 202515.6215.9515.5315.8915.899,693,994
Jan 15, 202515.8015.9215.5115.5715.577,174,100
Jan 14, 202515.5715.9215.4515.8515.8510,528,967
Jan 13, 202515.8015.9215.3015.3715.3712,857,437
Jan 10, 202516.5316.5316.0116.0116.015,844,386
Jan 9, 202516.5216.7016.4116.4216.426,596,797
Jan 8, 202516.2816.7215.9516.6316.6312,822,176
Jan 7, 202516.3016.5016.1216.3916.397,223,952
Jan 6, 202516.5616.8116.1416.2716.2711,585,848
Jan 3, 202516.7617.0516.5416.5616.5610,230,800
Jan 2, 202516.9617.4016.6716.7916.7913,296,900
Dec 31, 202417.0717.2016.9116.9616.968,115,400
Dec 30, 202417.1417.4616.9717.0617.0613,975,720
Dec 27, 202417.0017.2316.8217.1417.147,986,083
Dec 26, 202416.8017.0516.6016.9816.988,921,733
Dec 25, 202416.8716.8716.6816.8216.825,401,893
Dec 24, 202416.7116.9016.6016.8716.878,451,020
Dec 23, 202416.8217.1816.6016.6316.6312,881,611
Dec 20, 202417.1217.2016.8216.8516.858,227,555
Dec 19, 202417.0017.2016.8017.1517.157,417,493
Dec 18, 202417.1117.4517.0017.1017.1010,008,467
Dec 17, 202416.9217.3216.8616.9916.9910,350,062
Dec 16, 202416.8517.0916.7216.9316.936,687,461
Dec 13, 202417.0917.2616.8416.8516.857,729,457
Dec 12, 202417.1317.1616.8617.1017.107,049,930
Dec 11, 202417.2817.4017.0717.1217.128,543,229
Dec 10, 202417.9017.9417.3017.3017.3010,395,572
Dec 9, 202417.2817.5317.2217.4817.487,900,674
Dec 6, 202417.1417.3116.9517.2817.286,115,915
Dec 5, 202417.1817.3517.0817.1317.135,957,601
Dec 4, 202417.5317.5617.1217.2517.257,022,889
Dec 3, 202417.3417.8317.2417.5217.5211,898,489
Dec 2, 202416.8817.4116.8217.3917.3912,441,819
Nov 29, 202416.8117.0616.6416.9416.948,113,898
Nov 28, 202417.0917.1616.8016.8516.858,605,005
Nov 27, 202416.6317.0216.4817.0217.027,097,553
Nov 26, 202416.9017.0416.7216.7716.776,337,548
Nov 25, 202417.5017.5816.7516.9016.9013,677,400
Nov 22, 202418.2618.5517.5117.5317.539,712,834
Nov 21, 202418.2618.5518.1818.3418.347,383,462
Nov 20, 202418.5018.5618.1318.2618.2611,193,328
Nov 19, 202417.7018.5117.6618.5018.5018,680,772
Nov 18, 202417.4817.9517.4217.6917.6911,655,593
Nov 15, 202417.9218.0217.4717.4817.4812,160,100
Nov 14, 202418.3918.8017.9918.0018.0011,280,764
Nov 13, 202418.0918.4418.0218.3918.3910,021,077
Nov 12, 202418.8918.9718.1118.2018.2023,331,499
Nov 11, 202418.8018.9518.3518.8418.8415,618,149
Nov 8, 202418.9219.5218.7318.8118.8115,195,269
Nov 7, 202418.8619.1418.6018.9018.9016,346,822
Nov 6, 202418.2119.3718.1818.8418.8430,860,759
Nov 5, 202418.1018.3317.6818.2418.2415,317,695
Nov 4, 202417.9718.4117.9018.0718.079,189,218
Nov 1, 202418.0818.4417.8817.9917.9913,981,032
Oct 31, 202418.7318.9018.0318.1118.1116,818,872
Oct 30, 202418.4018.7418.1418.6018.6014,514,000
Oct 29, 202418.2418.7518.1118.4818.4821,793,379
Oct 28, 202418.0218.4717.7418.2418.2415,162,595
Oct 25, 202418.3318.4117.7718.1118.1120,815,967
Oct 24, 202418.3618.5218.1718.3318.337,317,661
Oct 23, 202418.8819.0618.3718.5318.5315,461,723
Oct 22, 202418.6819.1918.4618.9418.9413,987,917
Oct 21, 202419.2219.2218.3618.6818.6822,244,423
Oct 18, 202418.4019.2918.2018.9918.9921,075,149
Oct 17, 202418.5518.7118.2018.3718.3712,404,000
Oct 16, 202418.0018.7517.9118.4518.4511,321,964
Oct 15, 202419.3819.3818.2018.3018.3024,001,433
Oct 14, 202419.5019.7819.0119.4619.4613,483,222
Oct 11, 202420.0020.0819.1119.3119.3111,934,215
Oct 10, 202420.1120.8720.0120.1020.1018,138,838
Oct 9, 202419.8421.0919.2520.1120.1127,725,448
Oct 8, 202421.9621.9619.4720.0420.0431,282,497
Sep 30, 202419.5520.2819.3020.0020.0032,051,447
Sep 27, 202418.3018.9818.3018.8718.877,377,665
Sep 26, 202418.0818.3017.6018.3018.3011,385,043
Sep 25, 202417.7618.6617.6618.1018.1015,804,840
Sep 24, 202417.5917.7817.1817.6717.6711,164,951
Sep 23, 202417.7918.0817.4217.4817.486,493,784
Sep 20, 202417.5917.8217.4517.7717.777,480,332
Sep 19, 202417.8117.8617.4917.5417.548,451,229
Sep 18, 202416.8817.8816.7217.7117.7113,597,653
Sep 13, 202416.9217.1016.7716.9116.914,792,397
Sep 12, 202416.7417.2416.5916.9816.989,071,525
Sep 11, 202416.4816.8016.3316.7616.765,396,291
Sep 10, 202416.4016.5916.2616.5416.544,465,905
Sep 9, 202416.6116.7316.3516.4316.434,653,500
Sep 6, 202416.5916.7616.3716.6516.656,135,108
Sep 5, 202416.9817.0416.2216.6416.6411,470,401
Sep 4, 202417.0817.2516.6317.0117.017,200,402
Sep 3, 202416.6417.2516.5717.1417.1411,464,033
Sep 2, 202416.5916.9016.5116.6416.6410,178,617
Aug 30, 202416.2216.9216.1016.5816.5812,197,491
Aug 29, 202415.8316.4815.8216.1716.178,371,957
Aug 28, 202415.9116.2815.8215.9815.987,235,315
Aug 27, 202416.5116.5615.8815.8915.8910,460,867
Aug 26, 202416.4916.8016.2016.6416.645,767,861
Aug 23, 202416.8317.2216.3516.5116.518,724,694
Aug 22, 202416.5717.0616.3816.8616.867,994,149
Aug 21, 202416.7016.8516.4716.5716.573,923,530
Aug 20, 202417.1117.1716.4316.7616.767,130,831
Aug 19, 202416.8317.4616.7317.0717.075,042,904
Aug 16, 202417.2017.2616.8016.9416.946,437,420
Aug 15, 202417.2917.4917.0017.1817.186,988,143
Aug 14, 202417.6917.7217.1817.2917.296,336,563
Aug 13, 202417.6017.9417.4617.6917.697,841,371
Aug 12, 202417.7017.8217.3817.5117.515,879,525
Aug 9, 202417.5218.0817.5017.5917.596,901,930
Aug 8, 202417.6917.8016.9817.5817.5815,616,723
Aug 7, 202416.9218.1816.8517.8217.8221,034,903
Aug 6, 202416.8617.0016.5116.7316.737,002,536
Aug 5, 202416.8017.1116.5816.6616.667,851,813
Aug 2, 202417.3217.5216.7916.8416.849,524,265
Aug 1, 202417.3317.7417.2117.3817.389,674,912
Jul 31, 202417.2217.5516.8117.4017.4014,134,930
Jul 30, 202417.2217.4516.6317.0217.029,984,253
Jul 29, 202417.2917.9016.9917.2817.2814,626,405
Jul 26, 202416.7017.3616.3317.1717.1713,025,134
Jul 25, 202416.4516.7116.1116.5816.589,274,558
Jul 24, 202416.4016.7516.2816.5116.518,168,565
Jul 23, 202417.0517.4416.4016.4516.457,858,335
Jul 22, 202416.9017.4516.7517.0317.039,719,539
Jul 19, 202416.7117.1316.5816.9416.948,823,856
Jul 18, 202416.4717.1116.4516.8716.879,658,652
Jul 17, 202416.7016.8416.4716.4716.477,961,547
Jul 16, 202416.8817.0516.4916.8016.8010,963,208
Jul 15, 202417.3917.5016.7816.9016.9018,694,707
Jul 12, 202417.4917.7317.2017.5017.5010,619,045
Jul 11, 202418.0018.0917.2717.5917.5915,987,123
Jul 10, 202418.3818.5317.6817.8317.8314,972,100
Jul 9, 202417.6118.5217.3618.4518.4517,808,439
Jul 8, 202417.4917.8917.2217.6217.6213,152,200
Jul 5, 202417.6517.6517.6517.6517.65-
Jul 4, 202417.7018.1717.6217.6517.6511,045,977
Jul 3, 202417.8717.8717.4317.7017.7013,279,013
Jul 2, 202419.2119.2117.5917.7317.7332,157,484
Jul 1, 202419.2219.4518.5619.2519.2519,496,763
Jun 28, 202418.0219.5418.0219.2219.2218,990,348
Jun 27, 202418.6118.6118.2018.2518.2510,875,782
Jun 26, 202418.5118.7118.2118.6718.678,056,074
Jun 25, 202418.8218.9218.2918.5018.5014,888,368
Jun 24, 202418.7019.1018.6218.8618.8612,711,355
Jun 21, 202418.7619.0218.6118.7918.7910,995,661
Jun 20, 202419.3919.4418.7118.8218.8228,236,999
Jun 19, 202419.9720.0719.2719.5019.5015,131,213
Jun 18, 202419.4520.1019.2919.9619.9616,738,328
Jun 17, 202419.0420.1018.9019.5319.5324,849,337
Jun 14, 202419.0719.4818.8719.0419.0420,402,697
Jun 13, 202418.3219.4818.2819.1919.1931,429,616
Jun 12, 202418.5218.5618.1318.4118.4110,498,760
Jun 11, 202418.1618.6817.8418.5418.5418,707,738
Jun 7, 202418.3918.4517.9518.3018.3017,661,386
Jun 6, 202418.0318.9518.0318.3918.3926,011,800
Jun 5, 202418.5718.9918.0018.0918.0924,128,238
Jun 4, 202417.2918.9017.1618.5918.5932,861,346
Jun 3, 202417.3417.5217.0817.3517.3513,536,900
May 31, 202417.5617.6417.1717.2917.2910,597,956
May 30, 202417.9018.0517.4017.5817.5818,553,920
May 29, 202417.6217.8717.3417.6017.6013,166,122
May 28, 202417.6118.2917.5817.7417.7429,768,210
May 27, 202416.6618.2616.6617.7717.7742,388,066
May 24, 202416.1216.8116.1216.6016.6016,734,046
May 23, 202416.6616.6816.0216.0916.0913,998,304
May 22, 202416.7716.9516.5616.5916.596,926,700
May 21, 202416.8116.9716.6616.7716.777,644,196
May 20, 202416.6216.9916.3916.8716.8714,110,800
May 17, 202416.6616.7016.2016.6216.6212,329,500
May 16, 202417.0917.2116.6816.7316.7314,665,275
May 15, 202417.5817.7217.0217.0817.0816,038,876
May 14, 202417.5918.0817.3017.6617.6621,648,261
May 13, 202416.8017.9216.6617.5917.5925,868,450
May 10, 202416.6816.9916.6016.8016.8016,774,550
May 9, 202416.0716.7516.0716.6716.6716,961,587
May 8, 202416.3516.4116.0516.0716.078,287,486
May 7, 202416.4016.5616.2316.2816.2814,372,799
May 6, 202416.1516.4415.9216.3816.3822,445,747
Apr 30, 202415.7016.1615.6915.8815.8823,768,327
Apr 29, 202414.8315.2814.6015.2515.2513,388,207
Apr 26, 2024 0.60 Dividend
Apr 26, 202414.9015.1514.8214.8714.8711,751,060
Apr 25, 202415.7115.7315.3015.4214.829,529,791
Apr 24, 202415.6515.8015.4915.7915.186,055,059
Apr 23, 202416.0116.1715.4015.6014.9910,809,698
Apr 22, 202416.2816.3915.9816.0015.388,403,464
Apr 19, 202416.3416.5416.0316.1915.5612,594,204
Apr 18, 202416.3216.6516.2716.4415.8014,536,563
Apr 17, 202415.8916.5015.7616.4615.8215,242,228
Apr 16, 202416.2916.6715.7115.8515.2313,948,748
Apr 15, 202416.0716.7115.9816.3315.6919,201,753
Apr 12, 202416.0616.2815.8515.9315.3112,452,008
Apr 11, 202415.0216.4814.9516.0915.4630,184,463
Apr 10, 202415.2215.4914.9515.0814.497,422,000
Apr 9, 202415.2215.4415.0315.2914.708,264,932
Apr 8, 202415.1015.5015.0615.3714.778,274,921
Apr 3, 202415.4115.4615.0715.1714.589,521,381
Apr 2, 202415.4115.5115.2615.4514.857,920,303
Apr 1, 202415.8615.9115.2815.4114.8115,794,469
Mar 29, 202415.2515.4215.1815.9015.283,309,889
Mar 28, 202414.7915.4914.7915.2814.6910,234,356
Mar 27, 202415.2215.3214.8614.8914.317,143,712
Mar 26, 202415.4015.4815.1015.3414.747,899,659
Mar 25, 202415.5015.8215.4115.4114.818,342,220
Mar 22, 202415.8015.8415.5215.6315.029,537,861
Mar 21, 202415.8716.0515.6815.8715.2513,980,548
Mar 20, 202416.1516.2315.4315.9115.2923,943,837
Mar 19, 202416.7616.8016.2416.2715.6410,834,887
Mar 18, 202416.6316.9316.4316.8716.2115,997,462
Mar 15, 202416.5016.5016.1916.4015.769,607,688
Mar 14, 202416.4016.5716.2016.3515.7110,063,305
Mar 13, 202416.2316.5016.2016.2715.647,870,465
Mar 12, 202416.5916.7016.1416.2515.6212,433,448
Mar 11, 202416.8016.9316.3916.6716.0211,642,647
Mar 8, 202416.4016.6216.1316.4815.8415,614,049
Mar 7, 202416.6816.6816.1716.4615.8215,629,619
Mar 6, 202415.9716.6815.8516.5515.9115,256,615
Mar 5, 202415.4916.3515.4515.9815.3623,425,277
Mar 4, 202415.0815.5815.0815.4914.8915,857,667

Related Tickers

000400.SZ XJ Electric Co., Ltd.
24.58
+0.37%
 
600522.SS Jiangsu Zhongtian Technology Co., Ltd.
14.05
+0.21%
 
600089.SS TEBA
12.10
-0.41%
 
002028.SZ Sieyuan Electric Co., Ltd.
72.14
-0.06%
 
300274.SZ Sungrow Power Supply Co., Ltd.
70.65
-2.65%
 
300750.SZ Contemporary Amperex Technology Co., Limited
263.00
-3.85%
 
2438.TW Enlight Corporation
34.20
-1.72%
 
3625.TWO C-Tech United Corp.
18.05
0.00%
 
6412.TW Chicony Power Technology Co., Ltd.
126.50
-0.39%
 
1612.TW Hong Tai Electric Industrial Co., Ltd.
34.50
+1.32%