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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	52.36	51.75	51.75	53.13	51.49	8.82M
September 25, 2025	53.12	52.71	52.71	54.4	52.7	11.79M
September 24, 2025	52.38	52.91	52.91	53.25	51.6	11.12M
September 23, 2025	51.21	52.64	52.64	52.8	50.95	14.67M
September 22, 2025	52	51.2	51.2	52.69	50.51	11.37M
September 19, 2025	53	52.18	52.18	53.1	51.2	14.13M
September 18, 2025	54.75	52.88	52.88	56.01	52.1	30.31M
September 17, 2025	51	54.53	54.53	54.56	50.88	30.37M
September 16, 2025	48.86	51	51	51.48	48.4	27.45M
September 15, 2025	48.05	48.26	48.26	49.9	48.05	20.71M
September 12, 2025	47.99	47.41	47.41	48.22	47.16	10.89M
September 11, 2025	46.64	48	48	48.16	46.58	15.69M
September 10, 2025	46.9	46.92	46.92	47.46	46.5	9.18M
September 09, 2025	47.24	46.89	46.89	47.39	46.67	9.2M
September 08, 2025	46.99	47.6	47.6	47.76	46.8	14.76M
September 05, 2025	46.85	46.81	46.81	47.08	46.11	12.65M
September 04, 2025	46.29	47.03	47.03	47.12	45.52	17.78M
September 03, 2025	45.95	46.23	46.23	46.6	45.68	12.28M
September 02, 2025	46.6	45.89	45.89	46.76	45.29	17.44M
September 01, 2025	47	46.55	46.55	47.5	45.95	27.02M
August 29, 2025	50.89	47.69	47.69	50.89	47.68	45.07M
August 28, 2025	53.12	52.98	52.98	53.98	51.12	13.23M
August 27, 2025	54.1	53.02	53.02	56.06	53	12.95M
August 26, 2025	53.8	54.1	54.1	54.63	53.6	8.76M
August 25, 2025	53.7	53.91	53.91	54.38	53.15	9.21M
August 22, 2025	53.55	53.64	53.64	54	53	8.95M
August 21, 2025	52.67	53.74	53.74	54.26	52.35	11.62M
August 20, 2025	52	52.77	52.77	52.82	51.3	8.26M
August 19, 2025	51.9	52.23	52.23	53.86	51.09	11.31M
August 18, 2025	52.51	51.74	51.74	52.69	51.52	9.83M
August 15, 2025	50.9	52.06	52.06	52.21	50.82	10.49M
August 14, 2025	51.79	51.26	51.26	52.09	50.82	9.62M
August 13, 2025	50.18	51.58	51.58	51.73	50.04	13.71M
August 12, 2025	50	50.16	50.16	50.66	49.85	8.37M
August 11, 2025	49.75	50.16	50.16	50.83	49.63	8.44M
August 08, 2025	50.2	49.46	49.46	50.53	49.43	7.08M
August 07, 2025	50.86	50.35	50.35	51	49.91	8.88M
August 06, 2025	48.3	50.99	50.99	51.1	48.01	23.18M
August 05, 2025	47.96	48.08	48.08	48.37	47.62	7.39M
August 04, 2025	47.1	47.95	47.95	48	46.9	6.07M
August 01, 2025	47.16	47.35	47.35	48.26	46.69	8.93M
July 31, 2025	48.43	47.14	47.14	48.6	47.01	13.37M
July 30, 2025	49.97	48.55	48.55	49.97	48.28	13.56M
July 29, 2025	49.66	50.03	50.03	50.42	49.28	6.87M
July 28, 2025	50	49.7	49.7	50.83	49.57	9.17M
July 25, 2025	51.66	50.02	50.02	51.75	49.45	19.58M
July 24, 2025	51.87	51.64	51.64	53.2	51.46	12.47M
July 23, 2025	50.14	51.87	51.87	52.18	49.92	14.62M
July 22, 2025	50.35	50.17	50.17	50.55	49.92	6.35M
July 21, 2025	51.6	50.57	50.57	51.68	50.05	8.6M
July 18, 2025	50.92	50.84	50.84	51.1	50.14	7.66M
July 17, 2025	51.24	50.91	50.91	51.4	50.53	10.61M
July 16, 2025	50	51.07	51.07	51.61	49.88	12.51M
July 15, 2025	49.8	49.7	49.7	50.28	49.2	7.13M
July 14, 2025	48.68	49.79	49.79	50.14	47.94	12.85M
July 11, 2025	49.12	48.68	48.68	49.29	48.5	10.47M
July 10, 2025	49.06	49.13	49.13	49.75	48.82	6.64M
July 09, 2025	49.97	49.07	49.07	50.65	48.91	8.19M
July 08, 2025	49.27	49.86	49.86	50.2	48.84	7.65M
July 07, 2025	49.7	49.04	49.04	50.02	48.82	8.62M

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