Bethel Automotive Safety Systems Co., Ltd (SHA:603596)
China
· Delayed Price · Currency is CNY 46.00
+0.44 (0.97%)
At close: Dec 5, 2025
SHA:603596 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.57 | 46.00 | 45.29 | 46.00 | 46.00 | 0.97% | 3,642,122 |
| Dec 4, 2025 | 45.80 | 46.01 | 45.12 | 45.56 | 45.56 | 0.02% | 3,795,557 |
| Dec 3, 2025 | 45.53 | 45.99 | 45.30 | 45.55 | 45.55 | -0.22% | 3,210,440 |
| Dec 2, 2025 | 45.92 | 46.21 | 45.28 | 45.65 | 45.65 | -1.02% | 4,081,644 |
| Dec 1, 2025 | 44.80 | 46.28 | 44.80 | 46.12 | 46.12 | 2.53% | 7,861,682 |
| Nov 28, 2025 | 44.92 | 45.05 | 44.50 | 44.98 | 44.98 | -0.04% | 3,304,449 |
| Nov 27, 2025 | 44.70 | 45.86 | 44.53 | 45.00 | 45.00 | 0.76% | 5,794,964 |
| Nov 26, 2025 | 45.09 | 45.11 | 44.41 | 44.66 | 44.66 | -0.49% | 4,920,968 |
| Nov 25, 2025 | 43.67 | 45.41 | 43.60 | 44.88 | 44.88 | 3.55% | 12,358,300 |
| Nov 24, 2025 | 44.70 | 44.95 | 43.22 | 43.34 | 43.34 | -3.17% | 12,319,310 |
| Nov 21, 2025 | 45.25 | 45.76 | 43.60 | 44.76 | 44.76 | -2.06% | 10,015,880 |
| Nov 20, 2025 | 46.97 | 46.97 | 45.46 | 45.70 | 45.70 | -2.52% | 6,307,339 |
| Nov 19, 2025 | 46.87 | 47.06 | 46.55 | 46.88 | 46.88 | 0.02% | 3,998,062 |
| Nov 18, 2025 | 47.01 | 47.10 | 46.61 | 46.87 | 46.87 | -0.74% | 4,338,992 |
| Nov 17, 2025 | 47.11 | 47.28 | 46.38 | 47.22 | 47.22 | 0.15% | 5,569,772 |
| Nov 14, 2025 | 46.98 | 47.59 | 46.95 | 47.15 | 47.15 | -0.46% | 3,814,060 |
| Nov 13, 2025 | 47.49 | 47.49 | 46.92 | 47.37 | 47.37 | 0.02% | 5,276,383 |
| Nov 12, 2025 | 47.25 | 47.65 | 47.06 | 47.36 | 47.36 | 0.25% | 5,150,094 |
| Nov 11, 2025 | 47.43 | 47.56 | 47.08 | 47.24 | 47.24 | -0.27% | 4,782,368 |
| Nov 10, 2025 | 47.75 | 47.79 | 46.70 | 47.37 | 47.37 | -0.29% | 7,315,593 |
| Nov 7, 2025 | 48.40 | 48.50 | 47.38 | 47.51 | 47.51 | -2.70% | 9,496,657 |
| Nov 6, 2025 | 48.64 | 49.41 | 48.54 | 48.83 | 48.83 | 1.52% | 7,214,122 |
| Nov 5, 2025 | 48.01 | 48.49 | 47.60 | 48.10 | 48.10 | -1.31% | 7,138,245 |
| Nov 4, 2025 | 50.56 | 50.56 | 48.33 | 48.74 | 48.74 | -3.66% | 9,522,916 |
| Nov 3, 2025 | 50.06 | 51.58 | 50.06 | 50.59 | 50.59 | 0.92% | 13,420,540 |
| Oct 31, 2025 | 49.40 | 51.30 | 49.20 | 50.13 | 50.13 | 1.87% | 15,651,750 |
| Oct 30, 2025 | 49.39 | 50.68 | 48.70 | 49.21 | 49.21 | 3.91% | 23,406,960 |
| Oct 29, 2025 | 46.83 | 48.14 | 46.81 | 47.36 | 47.36 | 1.17% | 10,102,550 |
| Oct 28, 2025 | 47.88 | 48.12 | 46.60 | 46.81 | 46.81 | -2.23% | 9,601,289 |
| Oct 27, 2025 | 48.00 | 48.52 | 47.33 | 47.88 | 47.88 | 0.59% | 6,156,214 |
| Oct 24, 2025 | 47.21 | 48.15 | 47.20 | 47.60 | 47.60 | 0.87% | 6,871,600 |
| Oct 23, 2025 | 47.35 | 47.35 | 46.52 | 47.19 | 47.19 | -0.42% | 4,464,233 |
| Oct 22, 2025 | 46.94 | 47.45 | 46.75 | 47.39 | 47.39 | 0.51% | 5,935,023 |
| Oct 21, 2025 | 46.60 | 47.35 | 46.23 | 47.15 | 47.15 | 1.31% | 7,303,371 |
| Oct 20, 2025 | 47.38 | 47.44 | 46.23 | 46.54 | 46.54 | -0.62% | 9,103,218 |
| Oct 17, 2025 | 48.50 | 48.82 | 46.50 | 46.83 | 46.83 | -4.08% | 15,320,020 |
| Oct 16, 2025 | 48.00 | 50.75 | 48.00 | 48.82 | 48.82 | 0.18% | 15,364,010 |
| Oct 15, 2025 | 46.76 | 48.97 | 46.45 | 48.73 | 48.73 | 4.21% | 12,851,100 |
| Oct 14, 2025 | 48.99 | 49.22 | 46.48 | 46.76 | 46.76 | -3.71% | 17,213,350 |
| Oct 13, 2025 | 48.00 | 49.16 | 47.75 | 48.56 | 48.56 | -3.27% | 13,221,200 |
| Oct 10, 2025 | 51.79 | 52.52 | 50.19 | 50.20 | 50.20 | -3.65% | 15,101,670 |
| Oct 9, 2025 | 53.51 | 53.77 | 51.27 | 52.10 | 52.10 | -3.32% | 18,276,860 |
| Sep 30, 2025 | 54.90 | 55.09 | 53.60 | 53.89 | 53.89 | 0.73% | 12,192,750 |
| Sep 29, 2025 | 51.75 | 53.95 | 51.50 | 53.50 | 53.50 | 3.38% | 15,179,790 |
| Sep 26, 2025 | 52.36 | 53.13 | 51.49 | 51.75 | 51.75 | -1.82% | 8,821,385 |
| Sep 25, 2025 | 53.12 | 54.40 | 52.70 | 52.71 | 52.71 | -0.38% | 11,791,250 |
| Sep 24, 2025 | 52.38 | 53.25 | 51.60 | 52.91 | 52.91 | 0.51% | 11,122,460 |
| Sep 23, 2025 | 51.21 | 52.80 | 50.95 | 52.64 | 52.64 | 2.81% | 14,671,380 |
| Sep 22, 2025 | 52.00 | 52.69 | 50.51 | 51.20 | 51.20 | -1.88% | 11,366,830 |
| Sep 19, 2025 | 53.00 | 53.10 | 51.20 | 52.18 | 52.18 | -1.32% | 14,126,660 |
| Sep 18, 2025 | 54.75 | 56.01 | 52.10 | 52.88 | 52.88 | -3.03% | 30,311,090 |
| Sep 17, 2025 | 51.00 | 54.56 | 50.88 | 54.53 | 54.53 | 6.92% | 30,367,980 |
| Sep 16, 2025 | 48.86 | 51.48 | 48.40 | 51.00 | 51.00 | 5.68% | 27,452,730 |
| Sep 15, 2025 | 48.05 | 49.90 | 48.05 | 48.26 | 48.26 | 1.79% | 20,707,480 |
| Sep 12, 2025 | 47.99 | 48.22 | 47.16 | 47.41 | 47.41 | -1.23% | 10,890,720 |
| Sep 11, 2025 | 46.64 | 48.16 | 46.58 | 48.00 | 48.00 | 2.30% | 15,687,990 |
| Sep 10, 2025 | 46.90 | 47.46 | 46.50 | 46.92 | 46.92 | 0.06% | 9,175,918 |
| Sep 9, 2025 | 47.24 | 47.39 | 46.67 | 46.89 | 46.89 | -1.49% | 9,196,827 |
| Sep 8, 2025 | 46.99 | 47.76 | 46.80 | 47.60 | 47.60 | 1.69% | 14,764,880 |
| Sep 5, 2025 | 46.85 | 47.08 | 46.11 | 46.81 | 46.81 | -0.47% | 12,648,810 |
| Sep 4, 2025 | 46.29 | 47.12 | 45.52 | 47.03 | 47.03 | 1.73% | 17,776,160 |
| Sep 3, 2025 | 45.95 | 46.60 | 45.68 | 46.23 | 46.23 | 0.74% | 12,276,930 |
| Sep 2, 2025 | 46.60 | 46.76 | 45.29 | 45.89 | 45.89 | -1.42% | 17,435,470 |
| Sep 1, 2025 | 47.00 | 47.50 | 45.95 | 46.55 | 46.55 | -2.39% | 27,024,580 |
| Aug 29, 2025 | 50.89 | 50.89 | 47.68 | 47.69 | 47.69 | -9.98% | 45,069,760 |
| Aug 28, 2025 | 53.12 | 53.98 | 51.12 | 52.98 | 52.98 | -0.08% | 13,233,250 |
| Aug 27, 2025 | 54.10 | 56.06 | 53.00 | 53.02 | 53.02 | -2.00% | 12,949,900 |
| Aug 26, 2025 | 53.80 | 54.63 | 53.60 | 54.10 | 54.10 | 0.35% | 8,763,878 |
| Aug 25, 2025 | 53.70 | 54.38 | 53.15 | 53.91 | 53.91 | 0.50% | 9,212,182 |
| Aug 22, 2025 | 53.55 | 54.00 | 53.00 | 53.64 | 53.64 | -0.19% | 8,952,750 |
| Aug 21, 2025 | 52.67 | 54.26 | 52.35 | 53.74 | 53.74 | 1.84% | 11,624,160 |
| Aug 20, 2025 | 52.00 | 52.82 | 51.30 | 52.77 | 52.77 | 1.03% | 8,260,328 |
| Aug 19, 2025 | 51.90 | 53.86 | 51.09 | 52.23 | 52.23 | 0.95% | 11,314,170 |
| Aug 18, 2025 | 52.51 | 52.69 | 51.52 | 51.74 | 51.74 | -0.61% | 9,827,859 |
| Aug 15, 2025 | 50.90 | 52.21 | 50.82 | 52.06 | 52.06 | 1.56% | 10,485,820 |
| Aug 14, 2025 | 51.79 | 52.09 | 50.82 | 51.26 | 51.26 | -0.62% | 9,621,080 |
| Aug 13, 2025 | 50.18 | 51.73 | 50.04 | 51.58 | 51.58 | 2.83% | 13,710,300 |
| Aug 12, 2025 | 50.00 | 50.66 | 49.85 | 50.16 | 50.16 | - | 8,372,921 |
| Aug 11, 2025 | 49.75 | 50.83 | 49.63 | 50.16 | 50.16 | 1.42% | 8,439,367 |
| Aug 8, 2025 | 50.20 | 50.53 | 49.43 | 49.46 | 49.46 | -1.77% | 7,083,480 |
| Aug 7, 2025 | 50.86 | 51.00 | 49.91 | 50.35 | 50.35 | -1.26% | 8,884,962 |
| Aug 6, 2025 | 48.30 | 51.10 | 48.01 | 50.99 | 50.99 | 6.05% | 23,178,950 |
| Aug 5, 2025 | 47.96 | 48.37 | 47.62 | 48.08 | 48.08 | 0.27% | 7,390,893 |
| Aug 4, 2025 | 47.10 | 48.00 | 46.90 | 47.95 | 47.95 | 1.27% | 6,067,681 |
| Aug 1, 2025 | 47.16 | 48.26 | 46.69 | 47.35 | 47.35 | 0.45% | 8,926,084 |
| Jul 31, 2025 | 48.43 | 48.60 | 47.01 | 47.14 | 47.14 | -2.90% | 13,365,340 |
| Jul 30, 2025 | 49.97 | 49.97 | 48.28 | 48.55 | 48.55 | -2.96% | 13,558,770 |
| Jul 29, 2025 | 49.66 | 50.42 | 49.28 | 50.03 | 50.03 | 0.66% | 6,866,082 |
| Jul 28, 2025 | 50.00 | 50.83 | 49.57 | 49.70 | 49.70 | -0.64% | 9,170,552 |
| Jul 25, 2025 | 51.66 | 51.75 | 49.45 | 50.02 | 50.02 | -3.14% | 19,576,260 |
| Jul 24, 2025 | 51.87 | 53.20 | 51.46 | 51.64 | 51.64 | -0.44% | 12,470,360 |
| Jul 23, 2025 | 50.14 | 52.18 | 49.92 | 51.87 | 51.87 | 3.39% | 14,624,560 |
| Jul 22, 2025 | 50.35 | 50.55 | 49.92 | 50.17 | 50.17 | -0.79% | 6,352,476 |
| Jul 21, 2025 | 51.60 | 51.68 | 50.05 | 50.57 | 50.57 | -0.53% | 8,600,860 |
| Jul 18, 2025 | 50.92 | 51.10 | 50.14 | 50.84 | 50.84 | -0.14% | 7,657,440 |
| Jul 17, 2025 | 51.24 | 51.40 | 50.53 | 50.91 | 50.91 | -0.31% | 10,607,220 |
| Jul 16, 2025 | 50.00 | 51.61 | 49.88 | 51.07 | 51.07 | 2.76% | 12,511,280 |
| Jul 15, 2025 | 49.80 | 50.28 | 49.20 | 49.70 | 49.70 | -0.18% | 7,127,759 |
| Jul 14, 2025 | 48.68 | 50.14 | 47.94 | 49.79 | 49.79 | 2.28% | 12,846,320 |
| Jul 11, 2025 | 49.12 | 49.29 | 48.50 | 48.68 | 48.68 | -0.92% | 10,466,540 |