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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	48.4	47.51	47.51	48.5	47.38	9.5M
November 06, 2025	48.64	48.83	48.83	49.41	48.54	7.21M
November 05, 2025	48.01	48.1	48.1	48.49	47.6	7.14M
November 04, 2025	50.56	48.74	48.74	50.56	48.33	9.52M
November 03, 2025	50.06	50.59	50.59	51.58	50.06	13.42M
October 31, 2025	49.4	50.13	50.13	51.3	49.2	15.65M
October 30, 2025	49.39	49.21	49.21	50.68	48.7	23.41M
October 29, 2025	46.83	47.36	47.36	48.14	46.81	10.1M
October 28, 2025	47.88	46.81	46.81	48.12	46.6	9.6M
October 27, 2025	48	47.88	47.88	48.52	47.33	6.16M
October 24, 2025	47.21	47.6	47.6	48.15	47.2	6.87M
October 23, 2025	47.35	47.19	47.19	47.35	46.52	4.46M
October 22, 2025	46.94	47.39	47.39	47.45	46.75	5.94M
October 21, 2025	46.6	47.15	47.15	47.35	46.23	7.3M
October 20, 2025	47.38	46.54	46.54	47.44	46.23	9.1M
October 17, 2025	48.5	46.83	46.83	48.82	46.5	15.32M
October 16, 2025	48	48.82	48.82	50.75	48	15.36M
October 15, 2025	46.76	48.73	48.73	48.97	46.45	12.85M
October 14, 2025	48.99	46.76	46.76	49.22	46.48	17.21M
October 13, 2025	48	48.56	48.56	49.16	47.75	13.22M
October 10, 2025	51.79	50.2	50.2	52.52	50.19	15.1M
October 09, 2025	53.51	52.1	52.1	53.77	51.27	18.28M
September 30, 2025	54.9	53.89	53.89	55.09	53.6	12.19M
September 29, 2025	51.75	53.5	53.5	53.95	51.5	15.18M
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

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