SHG:601126 - Beijing Sifang Automation Co Ltd Beijing Sifang Automation Co L
Sector: Industrials, Industry: Electrical Components & Equipment
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
26 Nov 2021 CNY 24.35 22.31 22.7 23.8 23.8 +1 (+4.39%) 48,529,451
25 Nov 2021 CNY 23.66 21.01 21.41 22.8 22.8 +1.260 (+5.85%) 53,203,888
24 Nov 2021 CNY 21.77 20.6 21.21 21.54 21.54 -0.090 (-0.42%) 39,136,701
23 Nov 2021 CNY 22.99 20.9 21.39 21.63 21.63 +0.280 (+1.31%) 63,384,197
22 Nov 2021 CNY 21.59 20.58 21.09 21.35 21.35 +0.260 (+1.23%) 39,857,476
19 Nov 2021 CNY 21.24 20.36 21.11 21.09 21.09 -0.040 (-0.19%) 39,740,679
18 Nov 2021 CNY 21.9 20.87 21.65 21.13 21.13 -0.590 (-2.72%) 47,680,384
17 Nov 2021 CNY 22.14 20.17 21.17 21.72 21.72 +1.060 (+5.13%) 71,698,951
16 Nov 2021 CNY 21.8 19.52 19.89 20.66 20.66 +0.430 (+2.13%) 94,770,754
15 Nov 2021 CNY 20.23 18.39 19.0 20.23 20.23 +1.840 (+10.01%) 128,886,657
12 Nov 2021 CNY 18.39 16.61 16.67 18.39 18.39 +1.670 (+9.99%) 74,837,106
11 Nov 2021 CNY 17.3 16.69 17.05 16.72 16.72 -0.410 (-2.39%) 25,129,175
10 Nov 2021 CNY 17.3 16.51 16.75 17.13 17.13 +0.190 (+1.12%) 35,650,367
9 Nov 2021 CNY 17.44 15.9 16.29 16.94 16.94 +0.670 (+4.12%) 46,625,838
8 Nov 2021 CNY 16.27 15.58 15.78 16.27 16.27 +0.270 (+1.69%) 29,755,222
5 Nov 2021 CNY 17.35 16.0 17.3 16.0 16.0 -1.380 (-7.94%) 40,493,909
4 Nov 2021 CNY 17.75 17.09 17.19 17.38 17.38 +0.300 (+1.76%) 38,316,460
3 Nov 2021 CNY 17.1 16.11 16.9 17.08 17.08 -0.040 (-0.23%) 41,025,858
2 Nov 2021 CNY 18.17 16.61 17.93 17.12 17.12 -1.190 (-6.50%) 53,374,337
1 Nov 2021 CNY 19.14 17.35 17.8 18.31 18.31 -0.430 (-2.29%) 61,593,835
29 Oct 2021 CNY 19.35 18.0 18.92 18.74 18.74 -0.270 (-1.42%) 46,808,249
28 Oct 2021 CNY 19.56 18.05 18.94 19.01 19.01 -0.110 (-0.58%) 66,197,951
27 Oct 2021 CNY 19.2 18.0 18.35 19.12 19.12 +0.870 (+4.77%) 66,792,251
26 Oct 2021 CNY 19.1 18.01 18.61 18.25 18.25 +0.060 (+0.33%) 68,269,889
25 Oct 2021 CNY 18.19 16.7 17.0 18.19 18.19 +1.650 (+9.98%) 61,018,707
22 Oct 2021 CNY 17.64 16.39 17.3 16.54 16.54 -1.250 (-7.03%) 50,424,303
21 Oct 2021 CNY 18.45 16.93 17.25 17.79 17.79 +0.290 (+1.66%) 49,810,410
20 Oct 2021 CNY 17.92 16.83 16.83 17.5 17.5 +0.110 (+0.63%) 48,801,747
19 Oct 2021 CNY 18.28 16.65 16.7 17.39 17.39 +0.760 (+4.57%) 64,291,173
18 Oct 2021 CNY 17.05 15.6 16.38 16.63 16.63 +0.480 (+2.97%) 44,587,300