Autobio Diagnostics Co., Ltd. - 603658.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	41.6	41.48	41.48	42.08	41.31	4.02M
August 15, 2025	41.11	41.63	41.63	41.65	41.04	3.04M
August 14, 2025	42.12	41.14	41.14	42.14	41.13	5.48M
August 13, 2025	42.2	42.16	42.16	42.34	41.8	4.26M
August 12, 2025	42.23	42.28	42.28	42.66	41.99	4.91M
August 11, 2025	40.92	42.34	42.34	42.58	40.8	7.07M
August 08, 2025	41.23	40.95	40.95	41.88	40.48	6.21M
August 07, 2025	40.16	41.23	41.23	42.75	40.16	9.04M
August 06, 2025	40.38	40.12	40.12	40.65	39.92	2.48M
August 05, 2025	40.45	40.39	40.39	40.95	40.31	3.43M
August 04, 2025	40	40.44	40.44	40.46	39.46	3.41M
August 01, 2025	39.79	40.03	40.03	40.6	39.76	2.71M
July 31, 2025	40.5	39.78	39.78	40.5	39.63	4.15M
July 30, 2025	40.13	40.32	40.32	40.95	39.8	3.94M
July 29, 2025	40.3	40.3	40.3	40.54	39.86	3.69M
July 28, 2025	40.29	40.2	40.2	40.78	40	3.53M
July 25, 2025	39.99	40.3	40.3	40.96	39.76	6.69M
July 24, 2025	38.64	39.87	39.87	40.4	38.64	6.37M
July 23, 2025	38.59	38.59	38.59	39	38.53	2.94M
July 22, 2025	38.5	38.59	38.59	38.59	38.31	2.24M
July 21, 2025	38.29	38.45	38.45	38.59	38.23	2.5M
July 18, 2025	38.15	38.29	38.29	38.31	37.91	2.85M
July 17, 2025	38	38.05	38.05	38.18	37.85	1.92M
July 16, 2025	37.6	37.99	37.99	38.1	37.57	2.72M
July 15, 2025	37.87	37.57	37.57	37.96	37.36	2.63M
July 14, 2025	37.89	38	38	38.05	37.85	2.7M
July 11, 2025	37.74	37.85	37.85	37.94	37.67	2.15M
July 10, 2025	37.69	37.74	37.74	37.8	37.61	1.41M
July 09, 2025	37.84	37.68	37.68	37.88	37.61	1.97M
July 08, 2025	37.79	37.8	37.8	38.22	37.69	3.07M
July 07, 2025	37.7	37.91	37.91	37.96	37.48	2.63M
July 04, 2025	37.56	37.58	37.58	37.94	37.52	2.46M
July 03, 2025	37.46	37.62	37.62	37.68	37.37	2.26M
July 02, 2025	37.44	37.44	37.44	37.55	37.25	1.85M
July 01, 2025	37.42	37.44	37.44	37.63	37.37	1.36M
June 30, 2025	37.37	37.5	37.5	37.54	37.18	1.52M
June 27, 2025	37.25	37.35	37.35	37.57	37.25	1.3M
June 26, 2025	37.6	37.3	37.3	37.61	37.28	1.37M
June 25, 2025	37.54	37.58	37.58	37.61	37.3	1.81M
June 24, 2025	37.11	37.41	37.41	37.63	37.11	1.77M
June 23, 2025	36.81	37.07	37.07	37.14	36.49	1.62M
June 20, 2025	36.78	36.92	36.92	36.98	36.5	2.25M
June 19, 2025	37.19	36.81	36.81	37.2	36.75	1.72M
June 18, 2025	37.27	37.2	37.2	37.41	37.02	1.28M
June 17, 2025	37.4	37.43	37.43	37.68	37.21	1.93M
June 16, 2025	37.4	37.27	37.27	37.4	36.91	2.31M
June 13, 2025	38.48	37.46	37.46	38.52	37.21	7.25M
June 12, 2025	38.98	38.47	38.47	38.98	38.38	2.94M
June 11, 2025	39.01	38.76	38.76	39.13	38.75	2.03M
June 10, 2025	39.14	39.01	39.01	39.38	38.65	1.74M
June 09, 2025	38.85	39.14	39.14	39.56	38.85	2.51M
June 06, 2025	38.55	38.85	38.85	39.01	38.46	1.65M
June 05, 2025	38.9	38.55	38.55	38.9	38.3	1.81M
June 04, 2025	38.78	38.72	38.72	39.05	38.48	1.49M
June 03, 2025	38.77	38.78	38.78	39.16	38.7	1.85M
May 30, 2025	38.9	39.04	39.04	39.47	38.72	2.76M
May 29, 2025	38.18	38.99	38.99	39.02	38.09	2.28M
May 28, 2025	38.12	38.31	38.31	38.51	38.05	1.2M
May 27, 2025	38.04	38.16	38.16	38.29	37.92	1.11M
May 26, 2025	38.1	38	38	38.23	37.71	1.69M

Autobio Diagnostics Co., Ltd. (603658.SS) SHH