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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	36.33	35.92	35.92	36.33	35.7	2.37M
December 03, 2025	36.07	36.29	36.29	36.35	36.07	2.12M
December 02, 2025	36.52	36.07	36.07	36.54	36.04	3.41M
December 01, 2025	36.59	36.52	36.52	36.96	36.42	4.37M
November 28, 2025	36.79	36.57	36.57	36.82	36.48	3.06M
November 27, 2025	36.88	36.75	36.75	37	36.61	1.83M
November 26, 2025	37.25	36.88	36.88	37.28	36.88	2.43M
November 25, 2025	37.07	37.2	37.2	37.3	36.89	2.28M
November 24, 2025	37.11	37.08	37.08	37.31	36.85	2.35M
November 21, 2025	36.78	37.03	37.03	37.3	36.51	3.34M
November 20, 2025	37.7	36.87	36.87	37.78	36.73	4.82M
November 19, 2025	38	37.6	37.6	38.13	37.48	3.18M
November 18, 2025	38.36	38.05	38.05	38.4	37.91	3.56M
November 17, 2025	39.34	38.28	38.28	39.34	38.19	4.91M
November 14, 2025	39.27	39.33	39.33	39.65	39.2	2.07M
November 13, 2025	39.59	39.33	39.33	39.6	39.09	2.29M
November 12, 2025	39.16	39.5	39.5	39.8	39.1	3.04M
November 11, 2025	39.11	39.16	39.16	39.21	38.92	1.65M
November 10, 2025	38.65	39.14	39.14	39.2	38.52	2.97M
November 07, 2025	38.28	38.61	38.61	38.74	38.26	2.25M
November 06, 2025	38.02	38.38	38.38	38.48	38.02	1.92M
November 05, 2025	38.01	38.11	38.11	38.24	37.91	1.36M
November 04, 2025	38.33	38.1	38.1	38.37	37.99	1.84M
November 03, 2025	38.46	38.33	38.33	38.51	38.16	2.25M
October 31, 2025	37.99	38.46	38.46	38.5	37.95	2.3M
October 30, 2025	38.59	37.94	37.94	38.68	37.91	3.74M
October 29, 2025	38.5	38.66	38.66	38.66	38.26	1.85M
October 28, 2025	38.76	38.6	38.6	38.83	38.53	1.78M
October 27, 2025	38.9	38.83	38.83	38.97	38.66	1.77M
October 24, 2025	38.95	38.83	38.83	39	38.72	1.39M
October 23, 2025	39	38.97	38.97	39	38.65	1.39M
October 22, 2025	38.49	39.01	39.01	39.09	38.36	2.46M
October 21, 2025	38.28	38.51	38.51	38.52	38.11	2.11M
October 20, 2025	38.33	38.25	38.25	38.67	38.17	2.13M
October 17, 2025	38.71	38.32	38.32	38.87	38.22	2.26M
October 16, 2025	38.7	38.71	38.71	38.99	38.55	1.99M
October 15, 2025	38.35	38.75	38.75	38.92	38.26	2.57M
October 14, 2025	38.6	38.35	38.35	38.78	38.29	2.97M
October 13, 2025	38.44	38.4	38.4	38.64	38.22	2.72M
October 10, 2025	39.25	39	39	39.35	38.99	2.58M
October 09, 2025	39.2	39.24	39.24	39.3	38.8	3.19M
September 30, 2025	39.23	39.2	39.2	39.35	38.81	2.12M
September 29, 2025	39.43	39.2	39.2	39.44	38.58	2.81M
September 26, 2025	39.36	39.36	39.36	39.51	39.23	1.74M
September 25, 2025	39.8	39.59	39.59	40.12	39.48	2.89M
September 24, 2025	39.51	39.94	39.94	39.98	39.32	2.35M
September 23, 2025	39.88	39.27	39.27	39.88	38.71	3.63M
September 22, 2025	40.24	39.86	39.86	40.65	39.81	2.53M
September 19, 2025	40.46	40.24	40.24	40.76	40.21	2.39M
September 18, 2025	40.92	40.51	40.51	41.48	40.3	4.22M
September 17, 2025	41.05	40.93	40.93	41.15	40.74	2.11M
September 16, 2025	41	41.04	41.04	41.22	40.51	2.43M
September 15, 2025	41.15	41.06	41.06	41.28	40.56	3.69M
September 12, 2025	41.73	41.13	41.13	41.89	41.02	3.13M
September 11, 2025	41.23	41.72	41.72	41.78	40.65	3.57M
September 10, 2025	42.11	41.31	41.31	42.28	41.3	2.95M
September 09, 2025	42.36	42.12	42.12	42.37	41.79	3.78M
September 08, 2025	40.55	42.36	42.36	42.36	40.31	7.11M
September 05, 2025	40.4	40.55	40.55	40.58	40.1	2.86M
September 04, 2025	40.81	40.33	40.33	40.9	39.91	3.37M

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