Bethel Automotive Safety Systems Co., Ltd - 603596.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	50.9	51.5	51.5	52.25	50.89	12.86M
February 12, 2026	50.65	50.79	50.79	51.12	50.5	7.97M
February 11, 2026	50.78	50.78	50.78	51.15	50.35	8.29M
February 10, 2026	50.95	50.79	50.79	51.2	50.62	7.56M
February 09, 2026	51.73	50.86	50.86	51.74	50.58	10.59M
February 06, 2026	49.6	50.77	50.77	51.2	49.47	13.35M
February 05, 2026	50.34	50	50	50.7	49.74	8.36M
February 04, 2026	50.56	50.48	50.48	50.97	49.9	10.78M
February 03, 2026	50.5	50.61	50.61	50.97	49.72	11.54M
February 02, 2026	51.28	49.6	49.6	51.92	49.56	18.75M
January 30, 2026	51.66	51.64	51.64	52.1	50.12	15.1M
January 29, 2026	53.68	51.97	51.97	53.85	51.71	23.59M
January 28, 2026	55.48	54.12	54.12	55.63	53.5	14.22M
January 27, 2026	54.48	55.25	55.25	55.33	53.21	13.77M
January 26, 2026	57.71	54.85	54.85	58	54.35	24.08M
January 23, 2026	56.11	57.7	57.7	58.88	55.29	25.07M
January 22, 2026	59.3	55.81	55.81	59.4	55.65	25.37M
January 21, 2026	56.5	58.53	58.53	59.12	56.43	19.98M
January 20, 2026	57.5	56.95	56.95	59.15	56.66	26.29M
January 19, 2026	56.49	56.5	56.5	57.04	55.12	14.48M
January 16, 2026	56.35	56.8	56.8	58.77	56.32	17.99M
January 15, 2026	56	56.31	56.31	57.36	55.76	19.76M
January 14, 2026	56.05	55.49	55.49	57.42	54.68	25.06M
January 13, 2026	56.11	56.89	56.89	57.77	55.66	24.39M
January 12, 2026	55.5	56.49	56.49	57.88	54.86	27.94M
January 09, 2026	55	55.14	55.14	55.98	54.68	17.92M
January 08, 2026	56.98	54.94	54.94	56.98	54.43	29.09M
January 07, 2026	56.5	56.99	56.99	57.5	55.6	25.95M
January 06, 2026	52.15	56.75	56.75	57.26	52.15	37.51M
January 05, 2026	51.15	52.05	52.05	52.7	51.15	14.24M
December 31, 2025	52.67	51.27	51.27	52.87	51.15	12.67M
December 30, 2025	50.95	52.68	52.68	53.12	50.47	17.65M
December 29, 2025	51.95	51.19	51.19	52.87	51	12.41M
December 26, 2025	50.7	51.84	51.84	52.48	50.52	16.58M
December 25, 2025	49.8	51.07	51.07	51.77	49.14	16.58M
December 24, 2025	50.92	50.54	50.54	51.98	50.45	17.75M
December 23, 2025	51.03	51.1	51.1	52.25	50.8	18.52M
December 22, 2025	51.79	51.54	51.54	52.9	50.65	28.57M
December 19, 2025	48	49.84	49.84	51.16	48	21.64M
December 18, 2025	47.77	47.81	47.81	48.89	47.31	10.04M
December 17, 2025	46.74	47.98	47.98	48.67	46.66	13.82M
December 16, 2025	48.51	46.94	46.94	48.56	46.69	14.8M
December 15, 2025	45.8	46.2	46.2	46.8	45.8	4.08M
December 12, 2025	45.89	46.37	46.37	46.9	45.64	8.21M
December 11, 2025	46.27	45.55	45.55	46.67	45.48	6.7M
December 10, 2025	44.52	46.22	46.22	46.68	44.14	11.9M
December 09, 2025	45.46	44.57	44.57	45.6	44.36	6.3M
December 08, 2025	46.02	45.63	45.63	46.12	45.57	4.33M
December 05, 2025	45.57	46	46	46	45.29	3.64M
December 04, 2025	45.8	45.56	45.56	46.01	45.12	3.8M
December 03, 2025	45.53	45.55	45.55	45.99	45.3	3.21M
December 02, 2025	45.92	45.65	45.65	46.21	45.28	4.08M
December 01, 2025	44.8	46.12	46.12	46.28	44.8	7.86M
November 28, 2025	44.92	44.98	44.98	45.05	44.5	3.3M
November 27, 2025	44.7	45	45	45.86	44.53	5.79M
November 26, 2025	45.09	44.66	44.66	45.11	44.41	4.92M
November 25, 2025	43.67	44.88	44.88	45.41	43.6	12.36M
November 24, 2025	44.7	43.34	43.34	44.95	43.22	12.32M
November 21, 2025	45.25	44.76	44.76	45.76	43.6	10.02M
November 20, 2025	46.97	45.7	45.7	46.97	45.46	6.31M

Bethel Automotive Safety Systems Co., Ltd (603596.SS) SHH