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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	46.87	46.88	46.88	47.06	46.55	4M
November 18, 2025	47.01	46.87	46.87	47.1	46.61	4.34M
November 17, 2025	47.11	47.22	47.22	47.28	46.38	5.57M
November 14, 2025	46.98	47.15	47.15	47.59	46.95	3.81M
November 13, 2025	47.49	47.37	47.37	47.49	46.92	5.28M
November 12, 2025	47.25	47.36	47.36	47.65	47.06	5.15M
November 11, 2025	47.43	47.24	47.24	47.56	47.08	4.78M
November 10, 2025	47.75	47.37	47.37	47.79	46.7	7.32M
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

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