Bethel Automotive Safety Systems Co., Ltd (SHA:603596)
China
· Delayed Price · Currency is CNY 49.01
-2.27 (-4.43%)
At close: Mar 9, 2026
SHA:603596 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.98 | 49.98 | 47.65 | 49.01 | 49.01 | -4.43% | 20,530,630 |
| Mar 6, 2026 | 51.85 | 52.20 | 50.95 | 51.28 | 51.28 | -1.76% | 12,240,910 |
| Mar 5, 2026 | 53.08 | 53.37 | 51.75 | 52.20 | 52.20 | 0.19% | 16,052,730 |
| Mar 4, 2026 | 52.16 | 53.30 | 51.90 | 52.10 | 52.10 | -1.59% | 11,848,403 |
| Mar 3, 2026 | 53.99 | 55.88 | 52.70 | 52.94 | 52.94 | -1.96% | 17,310,120 |
| Mar 2, 2026 | 53.60 | 54.93 | 53.01 | 54.00 | 54.00 | -2.14% | 20,160,930 |
| Feb 27, 2026 | 54.08 | 56.18 | 54.08 | 55.18 | 55.18 | 3.14% | 24,130,280 |
| Feb 26, 2026 | 54.04 | 55.52 | 53.45 | 53.50 | 53.50 | 1.13% | 25,896,830 |
| Feb 25, 2026 | 52.32 | 54.02 | 52.10 | 52.90 | 52.90 | 0.46% | 14,263,520 |
| Feb 24, 2026 | 53.05 | 53.67 | 52.25 | 52.66 | 52.66 | 2.25% | 17,490,980 |
| Feb 13, 2026 | 50.90 | 52.25 | 50.89 | 51.50 | 51.50 | 1.40% | 12,856,540 |
| Feb 12, 2026 | 50.65 | 51.12 | 50.50 | 50.79 | 50.79 | 0.02% | 7,973,583 |
| Feb 11, 2026 | 50.78 | 51.15 | 50.35 | 50.78 | 50.78 | -0.02% | 8,289,537 |
| Feb 10, 2026 | 50.95 | 51.20 | 50.62 | 50.79 | 50.79 | -0.24% | 7,560,795 |
| Feb 9, 2026 | 51.73 | 51.74 | 50.58 | 50.91 | 50.91 | 0.28% | 11,327,490 |
| Feb 6, 2026 | 49.60 | 51.20 | 49.47 | 50.77 | 50.77 | 1.54% | 13,351,440 |
| Feb 5, 2026 | 50.34 | 50.70 | 49.74 | 50.00 | 50.00 | -0.95% | 8,364,620 |
| Feb 4, 2026 | 50.56 | 50.97 | 49.90 | 50.48 | 50.48 | -0.26% | 10,784,320 |
| Feb 3, 2026 | 50.50 | 50.97 | 49.72 | 50.61 | 50.61 | 2.04% | 11,543,280 |
| Feb 2, 2026 | 51.28 | 51.92 | 49.56 | 49.60 | 49.60 | -3.95% | 18,751,420 |
| Jan 30, 2026 | 51.66 | 52.10 | 50.12 | 51.64 | 51.64 | -0.63% | 15,102,315 |
| Jan 29, 2026 | 53.68 | 53.85 | 51.71 | 51.97 | 51.97 | -3.97% | 23,594,360 |
| Jan 28, 2026 | 55.48 | 55.63 | 53.50 | 54.12 | 54.12 | -2.05% | 14,215,910 |
| Jan 27, 2026 | 54.48 | 55.33 | 53.21 | 55.25 | 55.25 | 0.73% | 13,767,500 |
| Jan 26, 2026 | 57.71 | 58.00 | 54.35 | 54.85 | 54.85 | -4.94% | 24,084,380 |
| Jan 23, 2026 | 56.11 | 58.88 | 55.29 | 57.70 | 57.70 | 3.39% | 25,073,490 |
| Jan 22, 2026 | 59.30 | 59.40 | 55.65 | 55.81 | 55.81 | -4.65% | 25,370,980 |
| Jan 21, 2026 | 56.50 | 59.12 | 56.43 | 58.53 | 58.53 | 2.77% | 19,977,560 |
| Jan 20, 2026 | 57.50 | 59.15 | 56.66 | 56.95 | 56.95 | 0.80% | 26,293,230 |
| Jan 19, 2026 | 56.49 | 57.04 | 55.12 | 56.50 | 56.50 | -0.53% | 14,475,070 |
| Jan 16, 2026 | 56.35 | 58.77 | 56.32 | 56.80 | 56.80 | 0.87% | 17,986,610 |
| Jan 15, 2026 | 56.00 | 57.36 | 55.76 | 56.31 | 56.31 | 1.48% | 19,759,470 |
| Jan 14, 2026 | 56.05 | 57.42 | 54.68 | 55.49 | 55.49 | -2.46% | 25,061,170 |
| Jan 13, 2026 | 56.11 | 57.77 | 55.66 | 56.89 | 56.89 | 0.71% | 24,394,055 |
| Jan 12, 2026 | 55.50 | 57.88 | 54.86 | 56.49 | 56.49 | 2.45% | 27,939,550 |
| Jan 9, 2026 | 55.00 | 55.98 | 54.68 | 55.14 | 55.14 | 0.36% | 17,918,500 |
| Jan 8, 2026 | 56.98 | 56.98 | 54.43 | 54.94 | 54.94 | -3.60% | 29,089,700 |
| Jan 7, 2026 | 56.50 | 57.50 | 55.60 | 56.99 | 56.99 | 0.42% | 25,948,190 |
| Jan 6, 2026 | 52.15 | 57.26 | 52.15 | 56.75 | 56.75 | 9.03% | 37,512,620 |
| Jan 5, 2026 | 51.15 | 52.70 | 51.15 | 52.05 | 52.05 | 1.52% | 14,244,480 |
| Dec 31, 2025 | 52.67 | 52.87 | 51.15 | 51.27 | 51.27 | -2.68% | 12,671,990 |
| Dec 30, 2025 | 50.95 | 53.12 | 50.47 | 52.68 | 52.68 | 2.91% | 17,648,420 |
| Dec 29, 2025 | 51.95 | 52.87 | 51.00 | 51.19 | 51.19 | -1.25% | 12,411,319 |
| Dec 26, 2025 | 50.70 | 52.48 | 50.52 | 51.84 | 51.84 | 1.51% | 16,581,260 |
| Dec 25, 2025 | 49.80 | 51.77 | 49.14 | 51.07 | 51.07 | 1.05% | 16,581,380 |
| Dec 24, 2025 | 50.92 | 51.98 | 50.45 | 50.54 | 50.54 | -1.10% | 17,748,280 |
| Dec 23, 2025 | 51.03 | 52.25 | 50.80 | 51.10 | 51.10 | -0.85% | 18,520,070 |
| Dec 22, 2025 | 51.79 | 52.90 | 50.65 | 51.54 | 51.54 | 3.41% | 28,570,180 |
| Dec 19, 2025 | 48.00 | 51.16 | 48.00 | 49.84 | 49.84 | 4.25% | 21,644,720 |
| Dec 18, 2025 | 47.77 | 48.89 | 47.31 | 47.81 | 47.81 | -0.35% | 10,043,040 |
| Dec 17, 2025 | 46.74 | 48.67 | 46.66 | 47.98 | 47.98 | 2.22% | 13,822,770 |
| Dec 16, 2025 | 48.51 | 48.56 | 46.69 | 46.94 | 46.94 | 1.60% | 14,798,517 |
| Dec 15, 2025 | 45.80 | 46.80 | 45.80 | 46.20 | 46.20 | -0.37% | 4,076,505 |
| Dec 12, 2025 | 45.89 | 46.90 | 45.64 | 46.37 | 46.37 | 1.80% | 8,206,368 |
| Dec 11, 2025 | 46.27 | 46.67 | 45.48 | 45.55 | 45.55 | -1.45% | 6,699,376 |
| Dec 10, 2025 | 44.52 | 46.68 | 44.14 | 46.22 | 46.22 | 3.70% | 11,903,590 |
| Dec 9, 2025 | 45.46 | 45.60 | 44.36 | 44.57 | 44.57 | -2.32% | 6,301,305 |
| Dec 8, 2025 | 46.02 | 46.12 | 45.57 | 45.63 | 45.63 | -0.80% | 4,326,986 |
| 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 |