Bethel Automotive Safety Systems Co., Ltd. Class A 603596
SSE · China · Producer Manufacturing
CNY 28.14+0.32 (+1.15%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 28.14 | +1.15% | CNY 27.85 | CNY 28.61 | CNY 27.76 | 9.19M |
| 2026-09-29 | CNY 27.82 | -0.64% | CNY 27.75 | CNY 28.18 | CNY 27.59 | 10.46M |
| 2026-09-28 | CNY 28.00 | -1.93% | CNY 28.48 | CNY 28.70 | CNY 27.67 | 12.70M |
| 2026-09-24 | CNY 28.55 | -0.59% | CNY 28.58 | CNY 29.20 | CNY 28.47 | 8.99M |
| 2026-09-23 | CNY 28.72 | -1.48% | CNY 29.01 | CNY 29.13 | CNY 28.65 | 9.59M |
| 2026-09-22 | CNY 29.15 | +0.93% | CNY 28.95 | CNY 29.62 | CNY 28.91 | 14.90M |
| 2026-09-21 | CNY 28.88 | +1.76% | CNY 28.20 | CNY 28.97 | CNY 28.12 | 14.12M |
| 2026-09-18 | CNY 28.38 | -0.46% | CNY 28.60 | CNY 28.80 | CNY 28.11 | 14.48M |
| 2026-09-17 | CNY 28.51 | +2.04% | CNY 27.77 | CNY 28.82 | CNY 27.61 | 13.80M |
| 2026-09-16 | CNY 27.94 | -1.48% | CNY 28.55 | CNY 28.68 | CNY 27.82 | 10.66M |
| 2026-09-15 | CNY 28.36 | -0.63% | CNY 28.42 | CNY 28.68 | CNY 28.20 | 10.28M |
| 2026-09-14 | CNY 28.54 | +1.06% | CNY 28.17 | CNY 28.78 | CNY 27.80 | 16.15M |
| 2026-09-11 | CNY 28.24 | -0.91% | CNY 28.29 | CNY 28.50 | CNY 27.85 | 13.95M |
| 2026-09-10 | CNY 28.50 | -3.94% | CNY 29.55 | CNY 29.55 | CNY 28.49 | 17.09M |
| 2026-09-09 | CNY 29.67 | -1.53% | CNY 30.00 | CNY 30.28 | CNY 29.52 | 13.73M |
| 2026-09-08 | CNY 30.13 | 0.00% | CNY 30.13 | CNY 30.39 | CNY 29.83 | 14.57M |
| 2026-09-07 | CNY 30.13 | +0.57% | CNY 29.62 | CNY 30.35 | CNY 29.60 | 23.29M |
| 2026-09-04 | CNY 29.96 | -1.61% | CNY 30.93 | CNY 31.30 | CNY 29.80 | 37.85M |
| 2026-09-03 | CNY 30.45 | +1.20% | CNY 30.36 | CNY 30.91 | CNY 30.02 | 23.58M |
| 2026-09-02 | CNY 30.09 | +0.84% | CNY 29.56 | CNY 30.29 | CNY 29.20 | 28.55M |
| 2026-09-01 | CNY 29.84 | +6.31% | CNY 28.63 | CNY 30.30 | CNY 28.37 | 42.98M |
| 2026-08-31 | CNY 28.07 | +0.25% | CNY 28.00 | CNY 28.26 | CNY 27.51 | 25.81M |
| 2026-08-28 | CNY 28.00 | +8.11% | CNY 27.71 | CNY 28.45 | CNY 27.50 | 45.03M |
| 2026-08-27 | CNY 25.90 | +0.94% | CNY 25.41 | CNY 26.10 | CNY 25.18 | 10.39M |
| 2026-08-26 | CNY 25.66 | -0.16% | CNY 26.05 | CNY 26.57 | CNY 25.60 | 15.69M |
| 2026-08-25 | CNY 25.70 | -0.19% | CNY 25.50 | CNY 25.83 | CNY 25.10 | 10.89M |
| 2026-08-24 | CNY 25.75 | +2.51% | CNY 25.61 | CNY 26.39 | CNY 25.16 | 19.93M |
| 2026-08-21 | CNY 25.12 | -0.71% | CNY 25.00 | CNY 25.30 | CNY 24.79 | 6.40M |
| 2026-08-20 | CNY 25.30 | +1.81% | CNY 25.00 | CNY 25.50 | CNY 25.00 | 8.77M |
| 2026-08-19 | CNY 24.85 | -4.72% | CNY 25.75 | CNY 25.88 | CNY 24.78 | 15.02M |
| 2026-08-18 | CNY 26.08 | -0.27% | CNY 26.02 | CNY 26.38 | CNY 25.93 | 10.44M |
| 2026-08-17 | CNY 26.15 | -1.10% | CNY 26.44 | CNY 26.56 | CNY 26.00 | 13.58M |
| 2026-08-14 | CNY 26.44 | -2.47% | CNY 27.32 | CNY 27.32 | CNY 26.31 | 13.66M |
| 2026-08-13 | CNY 27.11 | +0.52% | CNY 26.90 | CNY 27.68 | CNY 26.90 | 15.20M |
| 2026-08-12 | CNY 26.97 | -0.26% | CNY 26.84 | CNY 27.09 | CNY 26.74 | 7.81M |
| 2026-08-11 | CNY 27.04 | +0.63% | CNY 26.87 | CNY 27.40 | CNY 26.70 | 11.78M |
| 2026-08-10 | CNY 26.87 | +0.86% | CNY 26.40 | CNY 27.09 | CNY 26.30 | 13.14M |
| 2026-08-07 | CNY 26.64 | -3.13% | CNY 27.16 | CNY 27.39 | CNY 26.31 | 17.26M |
| 2026-08-06 | CNY 27.50 | +1.70% | CNY 26.90 | CNY 27.52 | CNY 26.47 | 23.65M |
| 2026-08-05 | CNY 27.04 | +1.31% | CNY 27.88 | CNY 28.00 | CNY 26.82 | 21.07M |
| 2026-08-04 | CNY 26.69 | -1.33% | CNY 27.10 | CNY 27.58 | CNY 26.52 | 15.25M |
| 2026-08-03 | CNY 27.05 | +3.52% | CNY 26.13 | CNY 27.45 | CNY 26.00 | 23.62M |
| 2026-07-31 | CNY 26.13 | +0.97% | CNY 25.36 | CNY 26.65 | CNY 25.30 | 16.33M |
| 2026-07-30 | CNY 25.88 | +1.89% | CNY 25.34 | CNY 26.50 | CNY 25.25 | 23.11M |
| 2026-07-29 | CNY 25.40 | +3.17% | CNY 24.61 | CNY 25.84 | CNY 24.61 | 17.44M |
| 2026-07-28 | CNY 24.62 | +1.15% | CNY 24.04 | CNY 24.67 | CNY 23.90 | 12.61M |
| 2026-07-27 | CNY 24.34 | +0.58% | CNY 24.30 | CNY 24.66 | CNY 24.15 | 10.63M |
| 2026-07-24 | CNY 24.20 | -0.58% | CNY 23.80 | CNY 24.85 | CNY 23.65 | 18.27M |
| 2026-07-23 | CNY 24.34 | +6.29% | CNY 22.82 | CNY 24.44 | CNY 22.61 | 18.76M |
| 2026-07-22 | CNY 22.90 | -2.55% | CNY 23.51 | CNY 23.60 | CNY 22.82 | 12.96M |
| 2026-07-21 | CNY 23.50 | +2.17% | CNY 23.48 | CNY 24.10 | CNY 23.30 | 20.53M |
| 2026-07-20 | CNY 23.00 | -0.52% | CNY 23.14 | CNY 23.55 | CNY 22.44 | 15.98M |
| 2026-07-17 | CNY 23.12 | -2.69% | CNY 23.81 | CNY 24.12 | CNY 22.97 | 18.32M |
| 2026-07-16 | CNY 23.76 | +3.44% | CNY 22.71 | CNY 24.33 | CNY 22.59 | 21.65M |
| 2026-07-15 | CNY 22.97 | +1.59% | CNY 22.69 | CNY 23.45 | CNY 22.49 | 14.43M |
| 2026-07-14 | CNY 22.61 | -2.46% | CNY 22.88 | CNY 23.16 | CNY 22.18 | 25.41M |
| 2026-07-13 | CNY 23.18 | -9.98% | CNY 25.20 | CNY 25.40 | CNY 23.18 | 28.99M |
| 2026-07-10 | CNY 25.75 | -0.23% | CNY 25.60 | CNY 26.27 | CNY 25.27 | 17.88M |
| 2026-07-09 | CNY 25.81 | +1.14% | CNY 25.10 | CNY 25.98 | CNY 25.10 | 16.50M |
| 2026-07-08 | CNY 25.52 | -0.62% | CNY 25.40 | CNY 26.00 | CNY 25.05 | 18.97M |
| 2026-07-07 | CNY 25.68 | -3.82% | CNY 26.96 | CNY 27.65 | CNY 25.63 | 23.60M |
| 2026-07-06 | CNY 26.70 | -3.44% | CNY 27.57 | CNY 27.57 | CNY 26.64 | 25.27M |
| 2026-07-03 | CNY 27.65 | +9.98% | CNY 25.33 | CNY 27.65 | CNY 25.15 | 22.96M |
| 2026-07-02 | CNY 25.14 | +0.04% | CNY 25.22 | CNY 26.06 | CNY 25.04 | 18.54M |
| 2026-07-01 | CNY 25.13 | +1.17% | CNY 24.80 | CNY 25.34 | CNY 24.20 | 20.21M |
| 2026-06-30 | CNY 24.84 | +3.63% | CNY 24.40 | CNY 25.24 | CNY 24.10 | 18.97M |
| 2026-06-29 | CNY 23.97 | +1.10% | CNY 23.48 | CNY 24.30 | CNY 23.12 | 19.76M |
| 2026-06-26 | CNY 23.71 | -4.74% | CNY 24.70 | CNY 24.87 | CNY 23.71 | 20.75M |
| 2026-06-25 | CNY 24.89 | -3.26% | CNY 25.59 | CNY 25.59 | CNY 24.79 | 21.49M |
| 2026-06-24 | CNY 25.73 | -2.91% | CNY 26.56 | CNY 26.77 | CNY 25.68 | 16.10M |
| 2026-06-23 | CNY 26.50 | -4.12% | CNY 27.30 | CNY 27.73 | CNY 26.36 | 18.95M |
| 2026-06-22 | CNY 27.64 | -3.05% | CNY 28.50 | CNY 28.51 | CNY 27.00 | 20.61M |
| 2026-06-18 | CNY 28.51 | -1.38% | CNY 28.80 | CNY 29.20 | CNY 28.40 | 14.81M |
| 2026-06-17 | CNY 28.91 | +1.98% | CNY 28.30 | CNY 29.12 | CNY 28.08 | 18.54M |
| 2026-06-16 | CNY 28.35 | -1.49% | CNY 28.75 | CNY 29.09 | CNY 28.22 | 15.79M |
| 2026-06-15 | CNY 28.78 | +4.50% | CNY 27.54 | CNY 28.82 | CNY 27.07 | 22.57M |
| 2026-06-12 | CNY 27.54 | +4.71% | CNY 26.60 | CNY 28.68 | CNY 26.11 | 27.71M |
| 2026-06-11 | CNY 26.30 | -1.57% | CNY 26.27 | CNY 26.94 | CNY 26.15 | 15.09M |
| 2026-06-10 | CNY 26.72 | -4.43% | CNY 27.55 | CNY 27.55 | CNY 26.33 | 22.77M |
| 2026-06-09 | CNY 27.96 | -3.85% | CNY 29.30 | CNY 29.38 | CNY 27.63 | 27.77M |
| 2026-06-08 | CNY 29.08 | -5.65% | CNY 29.03 | CNY 29.86 | CNY 28.75 | 28.41M |
| 2026-06-05 | CNY 30.82 | -2.19% | CNY 31.35 | CNY 31.86 | CNY 29.94 | 23.52M |
| 2026-06-04 | CNY 31.51 | +1.51% | CNY 30.80 | CNY 31.94 | CNY 30.42 | 19.82M |
| 2026-06-03 | CNY 31.04 | -2.79% | CNY 31.93 | CNY 32.13 | CNY 30.80 | 22.37M |
| 2026-06-02 | CNY 31.93 | -0.56% | CNY 32.11 | CNY 32.59 | CNY 31.48 | 17.90M |
| 2026-06-01 | CNY 32.11 | +0.06% | CNY 31.92 | CNY 32.83 | CNY 31.67 | 21.80M |
| 2026-05-29 | CNY 32.09 | -5.53% | CNY 34.68 | CNY 34.89 | CNY 31.92 | 35.30M |
| 2026-05-28 | CNY 33.97 | -1.74% | CNY 34.57 | CNY 34.81 | CNY 33.31 | 29.38M |
| 2026-05-27 | CNY 34.57 | +1.32% | CNY 34.00 | CNY 35.98 | CNY 33.88 | 41.58M |
| 2026-05-26 | CNY 34.12 | +0.80% | CNY 33.69 | CNY 34.66 | CNY 33.32 | 34.38M |