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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	37.51	37.32	37.32	38.09	37.01	5.13M
January 13, 2026	37.5	37.46	37.46	37.84	37.24	4.37M
January 12, 2026	37.07	37.39	37.39	37.61	37.07	4.46M
January 09, 2026	36.5	37.1	37.1	37.11	36.4	3.33M
January 08, 2026	36.46	36.55	36.55	36.85	36.31	2.71M
January 07, 2026	36.48	36.46	36.46	36.61	36.23	2.7M
January 06, 2026	36.37	36.41	36.41	36.51	36.07	3.07M
January 05, 2026	35.43	36.33	36.33	36.48	35.41	3.6M
December 31, 2025	35.85	35.42	35.42	35.89	35.4	2.26M
December 30, 2025	35.65	35.75	35.75	35.83	35.5	1.35M
December 29, 2025	36.14	35.71	35.71	36.14	35.69	2.29M
December 26, 2025	36.18	36.16	36.16	36.25	36.1	1.57M
December 25, 2025	36.04	36.18	36.18	36.23	35.94	1.33M
December 24, 2025	35.85	36.04	36.04	36.08	35.8	1.29M
December 23, 2025	35.9	35.81	35.81	36	35.81	1.1M
December 22, 2025	36.19	35.96	35.96	36.2	35.95	1.67M
December 19, 2025	36.1	36.2	36.2	36.21	35.96	2.03M
December 18, 2025	35.94	36.02	36.02	36.15	35.76	1.69M
December 17, 2025	35.97	35.99	35.99	36.06	35.65	2.07M
December 16, 2025	35.75	35.97	35.97	36.1	35.56	2.37M
December 15, 2025	35.48	35.73	35.73	35.93	35.38	1.94M
December 12, 2025	35.38	35.48	35.48	35.53	35.14	2.04M
December 11, 2025	35.9	35.38	35.38	35.9	35.35	2.32M
December 10, 2025	35.67	35.74	35.74	35.88	35.31	2.61M
December 09, 2025	35.91	35.67	35.67	36.02	35.64	1.86M
December 08, 2025	36.24	35.98	35.98	36.27	35.94	2.11M
December 05, 2025	35.92	36.15	36.15	36.17	35.53	2.2M
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

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