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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	41.15	40.83	40.83	41.35	40.65	2.37M
September 02, 2025	41.51	40.99	40.99	41.66	40.76	2.54M
September 01, 2025	40.6	41.51	41.51	41.52	40.47	3.98M
August 29, 2025	40.8	40.57	40.57	40.94	40.51	3.06M
August 28, 2025	40.98	40.81	40.81	41.36	39.8	4.8M
August 27, 2025	42.28	41.01	41.01	42.29	41	4.54M
August 26, 2025	42.35	42.16	42.16	42.47	42.11	3.11M
August 25, 2025	41.95	42.46	42.46	42.59	41.9	5.06M
August 22, 2025	42.5	41.94	41.94	42.66	41.46	4.64M
August 21, 2025	41.68	41.95	41.95	42.12	41.6	4.04M
August 20, 2025	41.21	41.82	41.82	41.85	40.89	3.78M
August 19, 2025	41.49	41.25	41.25	41.8	41.23	3.59M
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

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