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

Shanghai - Shanghai Delayed price. Currency in CNY

Add to watchlist

38.05

-1.30

(-3.30%)

At close: 03:00PM CST

Time period:

22 May 2023 - 22 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2024	39.00	39.04	37.29	38.05	38.05	8,358,573
20 May 2024	38.38	39.48	37.73	39.35	39.35	6,804,448
20 May 2024	0.34 Dividend
20 May 2024	1.4:1 Stock split
17 May 2024	38.52	38.57	37.63	38.32	37.98	5,918,967
16 May 2024	39.40	39.57	38.45	38.68	38.34	6,130,691
15 May 2024	39.75	39.75	39.04	39.36	39.02	3,317,809
14 May 2024	40.65	40.68	39.56	39.62	39.27	4,630,360
13 May 2024	41.07	41.69	40.22	40.30	39.94	6,182,444
10 May 2024	41.29	41.98	40.56	41.61	41.25	5,551,315
09 May 2024	40.09	41.43	39.94	41.22	40.86	5,410,554
08 May 2024	40.55	40.84	40.04	40.09	39.74	4,086,786
07 May 2024	41.11	41.21	40.27	40.85	40.49	5,582,936
06 May 2024	42.04	42.48	41.07	41.11	40.75	11,501,485
30 Apr 2024	40.36	41.83	40.36	41.09	40.73	14,412,381
29 Apr 2024	38.93	40.36	38.53	39.72	39.37	13,602,758
26 Apr 2024	36.80	38.06	36.80	37.58	37.25	5,807,936
25 Apr 2024	37.71	37.84	37.15	37.22	36.89	3,856,850
24 Apr 2024	38.71	38.71	37.56	37.77	37.44	4,382,739
23 Apr 2024	37.39	38.41	37.19	38.12	37.78	6,404,995
22 Apr 2024	36.99	37.93	36.93	37.21	36.88	5,720,570
19 Apr 2024	36.98	37.64	36.71	37.36	37.03	6,490,540
18 Apr 2024	36.64	38.45	35.94	37.41	37.08	9,065,289
17 Apr 2024	36.60	36.89	36.14	36.89	36.57	9,459,767
16 Apr 2024	37.14	37.34	36.18	36.24	35.91	9,168,412
15 Apr 2024	38.40	38.52	36.66	37.50	37.17	12,714,151
12 Apr 2024	38.46	39.01	38.15	38.20	37.86	6,314,394
11 Apr 2024	39.89	40.10	38.29	38.38	38.04	8,653,202
10 Apr 2024	40.26	40.96	40.01	40.10	39.74	5,975,995
09 Apr 2024	40.71	41.07	39.93	40.71	40.35	7,362,584
08 Apr 2024	39.29	41.25	39.20	40.69	40.32	13,690,719
03 Apr 2024	39.29	39.77	38.58	38.95	38.60	5,426,577
02 Apr 2024	40.10	40.10	39.29	39.56	39.21	6,103,676
01 Apr 2024	39.49	40.50	38.96	40.06	39.70	12,956,577
29 Mar 2024	39.13	40.11	37.00	39.86	39.50	15,504,645
28 Mar 2024	40.73	40.73	38.64	39.04	38.70	19,848,928
27 Mar 2024	42.50	42.99	41.45	41.49	41.12	6,272,651
26 Mar 2024	41.58	42.36	41.08	42.04	41.66	5,408,015
25 Mar 2024	41.51	42.56	41.29	41.53	41.16	4,280,371
22 Mar 2024	42.22	42.34	41.30	41.76	41.39	6,253,566
21 Mar 2024	43.15	43.15	42.15	42.51	42.13	5,997,518
20 Mar 2024	44.24	44.51	42.96	43.15	42.77	9,348,855
19 Mar 2024	44.14	44.91	43.62	44.25	43.86	7,979,798
18 Mar 2024	43.86	44.21	42.82	44.14	43.74	10,153,168
15 Mar 2024	42.50	43.79	41.82	43.64	43.26	7,424,977
14 Mar 2024	42.86	43.86	42.61	42.81	42.43	7,332,613
13 Mar 2024	42.14	43.45	42.08	42.86	42.48	11,287,068
12 Mar 2024	40.51	42.19	40.31	42.12	41.75	11,750,240
11 Mar 2024	39.57	40.50	39.14	40.49	40.13	10,612,574
08 Mar 2024	40.36	40.72	38.46	39.64	39.28	16,338,137
07 Mar 2024	41.59	42.84	40.57	40.74	40.38	7,885,123
06 Mar 2024	41.79	42.46	41.28	41.59	41.22	6,151,245
05 Mar 2024	42.57	42.87	41.18	42.08	41.71	13,119,932
04 Mar 2024	43.97	44.23	42.64	43.23	42.85	11,235,043
01 Mar 2024	44.30	45.01	42.96	44.23	43.84	12,593,775
29 Feb 2024	42.86	45.21	42.86	45.07	44.67	8,821,867
28 Feb 2024	44.86	45.00	43.57	43.77	43.38	17,600,448
27 Feb 2024	43.07	45.71	40.93	45.46	45.06	20,001,107
26 Feb 2024	42.14	43.94	42.14	42.70	42.32	14,941,970
23 Feb 2024	40.36	41.43	39.57	41.23	40.86	11,652,558
22 Feb 2024	40.71	41.13	39.93	40.41	40.05	8,264,436
21 Feb 2024	38.80	41.91	38.44	41.06	40.69	14,304,808
20 Feb 2024	40.07	40.74	37.57	39.64	39.29	16,832,867
19 Feb 2024	43.20	43.24	39.84	40.74	40.38	13,977,649
08 Feb 2024	41.79	44.50	41.11	42.35	41.97	10,096,822
07 Feb 2024	38.69	41.89	38.57	41.64	41.27	13,033,053
06 Feb 2024	35.00	38.56	34.46	38.36	38.02	9,800,400
05 Feb 2024	36.07	36.43	33.65	35.18	34.87	8,966,000
02 Feb 2024	37.73	38.17	35.44	36.50	36.18	6,464,598
01 Feb 2024	36.79	38.61	36.50	37.58	37.25	7,235,956
31 Jan 2024	37.71	38.71	36.82	36.82	36.49	5,993,947
30 Jan 2024	37.36	38.93	37.00	37.47	37.14	7,344,482
29 Jan 2024	39.29	39.39	37.01	37.30	36.97	10,716,171
26 Jan 2024	41.26	41.68	38.84	39.16	38.81	8,452,045
25 Jan 2024	41.19	42.14	40.00	41.71	41.34	6,973,922
24 Jan 2024	41.21	41.82	39.54	41.15	40.78	8,198,691
23 Jan 2024	39.64	41.75	39.63	41.34	40.98	11,915,407
22 Jan 2024	41.30	41.30	38.58	38.76	38.41	6,639,631
19 Jan 2024	40.77	41.84	40.77	41.30	40.93	7,284,754
18 Jan 2024	39.72	40.71	39.18	40.46	40.10	6,929,001
17 Jan 2024	41.71	42.13	39.58	39.58	39.23	8,886,561
16 Jan 2024	41.99	42.33	41.25	42.11	41.73	5,241,542
15 Jan 2024	42.85	42.85	42.02	42.22	41.85	4,812,129
12 Jan 2024	42.98	43.86	42.71	42.85	42.47	4,950,817
11 Jan 2024	42.86	43.31	42.15	43.16	42.78	4,299,631
10 Jan 2024	42.79	43.39	42.36	42.85	42.47	2,994,742
09 Jan 2024	43.21	44.13	42.58	42.99	42.60	5,603,673
08 Jan 2024	44.67	44.67	43.01	43.12	42.74	6,556,778
05 Jan 2024	45.79	46.07	44.54	44.91	44.51	4,416,472
04 Jan 2024	46.24	46.24	45.39	45.84	45.44	3,571,993
03 Jan 2024	47.39	47.77	45.51	46.22	45.81	6,177,584
02 Jan 2024	49.50	49.50	47.36	47.46	47.04	5,212,496
29 Dec 2023	48.04	49.71	47.89	49.50	49.06	4,719,401
28 Dec 2023	46.64	48.83	46.43	48.14	47.72	6,816,289
27 Dec 2023	47.07	47.29	46.45	46.78	46.36	3,940,760
26 Dec 2023	47.77	47.77	46.79	47.04	46.63	2,553,040
25 Dec 2023	46.93	48.64	46.89	47.71	47.28	4,139,928
22 Dec 2023	46.11	47.86	46.00	47.15	46.73	7,311,726
21 Dec 2023	45.77	46.43	45.00	46.27	45.86	5,898,015
20 Dec 2023	48.34	48.64	45.79	46.17	45.76	8,226,492
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,120.20-11.90(-0.15%)

AUD/USD0.6665-0.0006(-0.09%)

ASX 2007,851.70-12.00(-0.15%)

OIL79.19-0.61(-0.76%)

GOLD2,425.80-12.70(-0.52%)

Bitcoin AUD104,565.09+2,219.61(+2.17%)

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

ALL ORDS
8,120.20
-11.90(-0.15%)

AUD/USD
0.6665
-0.0006(-0.09%)

ASX 200
7,851.70
-12.00(-0.15%)

OIL
79.19
-0.61(-0.76%)

GOLD
2,425.80
-12.70(-0.52%)

Bitcoin AUD
104,565.09
+2,219.61(+2.17%)