Singapore markets close in 3 hours 34 minutes
Straits Times Index
3,294.98 -10.01 (-0.30%) Nikkei
38,726.33 -193.93 (-0.50%) Hang Seng
19,464.96 +88.43 (+0.46%) FTSE 100
8,438.65 -7.15 (-0.08%) Bitcoin USD
65,529.95 -320.74 (-0.49%) CMC Crypto 200
1,377.75 -16.29 (-1.17%)
Bethel Automotive Safety Systems Co., Ltd (603596.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 01:11PM CST. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 53.93 | 54.00 | 52.68 | 53.05 | 53.05 | 2,890,104 |
| 16 May 2024 | 55.16 | 55.40 | 53.83 | 54.15 | 54.15 | 4,379,065 |
| 15 May 2024 | 55.65 | 55.65 | 54.66 | 55.11 | 55.11 | 2,369,864 |
| 14 May 2024 | 56.91 | 56.95 | 55.38 | 55.47 | 55.47 | 3,307,400 |
| 13 May 2024 | 57.50 | 58.36 | 56.31 | 56.42 | 56.42 | 4,416,032 |
| 10 May 2024 | 57.80 | 58.77 | 56.79 | 58.26 | 58.26 | 3,965,225 |
| 09 May 2024 | 56.13 | 58.00 | 55.91 | 57.71 | 57.71 | 3,864,682 |
| 08 May 2024 | 56.77 | 57.17 | 56.06 | 56.13 | 56.13 | 2,919,133 |
| 07 May 2024 | 57.56 | 57.69 | 56.38 | 57.19 | 57.19 | 3,987,812 |
| 06 May 2024 | 58.86 | 59.47 | 57.50 | 57.56 | 57.56 | 8,215,347 |
| 30 Apr 2024 | 56.51 | 58.56 | 56.51 | 57.53 | 57.53 | 10,294,558 |
| 29 Apr 2024 | 54.50 | 56.50 | 53.94 | 55.61 | 55.61 | 9,716,256 |
| 26 Apr 2024 | 51.52 | 53.29 | 51.52 | 52.61 | 52.61 | 4,148,526 |
| 25 Apr 2024 | 52.80 | 52.98 | 52.01 | 52.11 | 52.11 | 2,754,893 |
| 24 Apr 2024 | 54.20 | 54.20 | 52.59 | 52.88 | 52.88 | 3,130,528 |
| 23 Apr 2024 | 52.35 | 53.78 | 52.07 | 53.37 | 53.37 | 4,574,997 |
| 22 Apr 2024 | 51.79 | 53.10 | 51.70 | 52.09 | 52.09 | 4,086,122 |
| 19 Apr 2024 | 51.77 | 52.70 | 51.40 | 52.31 | 52.31 | 4,636,100 |
| 18 Apr 2024 | 51.29 | 53.83 | 50.31 | 52.38 | 52.38 | 6,475,207 |
| 17 Apr 2024 | 51.24 | 51.65 | 50.59 | 51.65 | 51.65 | 6,756,977 |
| 16 Apr 2024 | 52.00 | 52.28 | 50.65 | 50.73 | 50.73 | 6,548,866 |
| 15 Apr 2024 | 53.76 | 53.93 | 51.33 | 52.50 | 52.50 | 9,081,537 |
| 12 Apr 2024 | 53.85 | 54.62 | 53.41 | 53.48 | 53.48 | 4,510,282 |
| 11 Apr 2024 | 55.84 | 56.14 | 53.60 | 53.73 | 53.73 | 6,180,859 |
| 10 Apr 2024 | 56.36 | 57.35 | 56.01 | 56.14 | 56.14 | 4,268,568 |
| 09 Apr 2024 | 57.00 | 57.50 | 55.90 | 57.00 | 57.00 | 5,258,989 |
| 08 Apr 2024 | 55.00 | 57.75 | 54.88 | 56.96 | 56.96 | 9,779,085 |
| 03 Apr 2024 | 55.00 | 55.68 | 54.01 | 54.53 | 54.53 | 3,876,127 |
| 02 Apr 2024 | 56.14 | 56.14 | 55.01 | 55.39 | 55.39 | 4,359,769 |
| 01 Apr 2024 | 55.28 | 56.70 | 54.54 | 56.08 | 56.08 | 9,254,698 |
| 29 Mar 2024 | 54.78 | 56.16 | 51.80 | 55.80 | 55.80 | 11,074,747 |
| 28 Mar 2024 | 57.02 | 57.02 | 54.10 | 54.66 | 54.66 | 14,177,806 |
| 27 Mar 2024 | 59.50 | 60.18 | 58.03 | 58.09 | 58.09 | 4,480,465 |
| 26 Mar 2024 | 58.21 | 59.30 | 57.51 | 58.85 | 58.85 | 3,862,868 |
| 25 Mar 2024 | 58.11 | 59.58 | 57.81 | 58.14 | 58.14 | 3,057,408 |
| 22 Mar 2024 | 59.11 | 59.28 | 57.82 | 58.46 | 58.46 | 4,466,833 |
| 21 Mar 2024 | 60.41 | 60.41 | 59.01 | 59.51 | 59.51 | 4,283,942 |
| 20 Mar 2024 | 61.93 | 62.32 | 60.15 | 60.41 | 60.41 | 6,677,754 |
| 19 Mar 2024 | 61.80 | 62.88 | 61.07 | 61.95 | 61.95 | 5,699,856 |
| 18 Mar 2024 | 61.41 | 61.90 | 59.95 | 61.79 | 61.79 | 7,252,263 |
| 15 Mar 2024 | 59.50 | 61.30 | 58.55 | 61.10 | 61.10 | 5,303,555 |
| 14 Mar 2024 | 60.01 | 61.41 | 59.65 | 59.93 | 59.93 | 5,237,581 |
| 13 Mar 2024 | 59.00 | 60.83 | 58.91 | 60.01 | 60.01 | 8,062,192 |
| 12 Mar 2024 | 56.72 | 59.06 | 56.43 | 58.97 | 58.97 | 8,393,029 |
| 11 Mar 2024 | 55.40 | 56.70 | 54.79 | 56.69 | 56.69 | 7,580,410 |
| 08 Mar 2024 | 56.50 | 57.01 | 53.85 | 55.49 | 55.49 | 11,670,098 |
| 07 Mar 2024 | 58.23 | 59.97 | 56.80 | 57.04 | 57.04 | 5,632,231 |
| 06 Mar 2024 | 58.50 | 59.45 | 57.79 | 58.22 | 58.22 | 4,393,747 |
| 05 Mar 2024 | 59.60 | 60.02 | 57.65 | 58.91 | 58.91 | 9,371,380 |
| 04 Mar 2024 | 61.56 | 61.92 | 59.70 | 60.52 | 60.52 | 8,025,031 |
| 01 Mar 2024 | 62.02 | 63.01 | 60.14 | 61.92 | 61.92 | 8,995,554 |
| 29 Feb 2024 | 60.00 | 63.30 | 60.00 | 63.10 | 63.10 | 6,301,334 |
| 28 Feb 2024 | 62.80 | 63.00 | 61.00 | 61.28 | 61.28 | 12,571,749 |
| 27 Feb 2024 | 60.30 | 64.00 | 57.30 | 63.65 | 63.65 | 14,286,505 |
| 26 Feb 2024 | 59.00 | 61.52 | 59.00 | 59.78 | 59.78 | 10,672,836 |
| 23 Feb 2024 | 56.50 | 58.00 | 55.40 | 57.72 | 57.72 | 8,323,256 |
| 22 Feb 2024 | 57.00 | 57.58 | 55.90 | 56.57 | 56.57 | 5,903,169 |
| 21 Feb 2024 | 54.32 | 58.68 | 53.82 | 57.48 | 57.48 | 10,217,720 |
| 20 Feb 2024 | 56.10 | 57.03 | 52.60 | 55.50 | 55.50 | 12,023,477 |
| 19 Feb 2024 | 60.48 | 60.54 | 55.77 | 57.04 | 57.04 | 9,984,035 |
| 08 Feb 2024 | 58.50 | 62.30 | 57.55 | 59.29 | 59.29 | 7,212,016 |
| 07 Feb 2024 | 54.16 | 58.65 | 54.00 | 58.30 | 58.30 | 9,309,324 |
| 06 Feb 2024 | 49.00 | 53.99 | 48.25 | 53.70 | 53.70 | 7,000,286 |
| 05 Feb 2024 | 50.50 | 51.00 | 47.11 | 49.25 | 49.25 | 6,404,286 |
| 02 Feb 2024 | 52.82 | 53.44 | 49.62 | 51.10 | 51.10 | 4,617,570 |
| 01 Feb 2024 | 51.50 | 54.05 | 51.10 | 52.61 | 52.61 | 5,168,540 |
| 31 Jan 2024 | 52.79 | 54.20 | 51.55 | 51.55 | 51.55 | 4,281,391 |
| 30 Jan 2024 | 52.30 | 54.50 | 51.80 | 52.46 | 52.46 | 5,246,059 |
| 29 Jan 2024 | 55.00 | 55.15 | 51.82 | 52.22 | 52.22 | 7,654,408 |
| 26 Jan 2024 | 57.77 | 58.35 | 54.38 | 54.82 | 54.82 | 6,037,175 |
| 25 Jan 2024 | 57.66 | 59.00 | 56.00 | 58.40 | 58.40 | 4,981,373 |
| 24 Jan 2024 | 57.69 | 58.55 | 55.35 | 57.61 | 57.61 | 5,856,208 |
| 23 Jan 2024 | 55.50 | 58.45 | 55.48 | 57.88 | 57.88 | 8,511,005 |
| 22 Jan 2024 | 57.82 | 57.82 | 54.01 | 54.26 | 54.26 | 4,742,594 |
| 19 Jan 2024 | 57.08 | 58.57 | 57.08 | 57.82 | 57.82 | 5,203,396 |
| 18 Jan 2024 | 55.61 | 56.99 | 54.85 | 56.64 | 56.64 | 4,949,287 |
| 17 Jan 2024 | 58.39 | 58.98 | 55.41 | 55.41 | 55.41 | 6,347,544 |
| 16 Jan 2024 | 58.79 | 59.26 | 57.75 | 58.95 | 58.95 | 3,743,959 |
| 15 Jan 2024 | 59.99 | 59.99 | 58.83 | 59.11 | 59.11 | 3,437,235 |
| 12 Jan 2024 | 60.17 | 61.40 | 59.80 | 59.99 | 59.99 | 3,536,298 |
| 11 Jan 2024 | 60.00 | 60.64 | 59.01 | 60.43 | 60.43 | 3,071,165 |
| 10 Jan 2024 | 59.91 | 60.75 | 59.31 | 59.99 | 59.99 | 2,139,102 |
| 09 Jan 2024 | 60.50 | 61.78 | 59.61 | 60.18 | 60.18 | 4,002,624 |
| 08 Jan 2024 | 62.54 | 62.54 | 60.21 | 60.37 | 60.37 | 4,683,413 |
| 05 Jan 2024 | 64.10 | 64.50 | 62.35 | 62.87 | 62.87 | 3,154,623 |
| 04 Jan 2024 | 64.74 | 64.74 | 63.55 | 64.18 | 64.18 | 2,551,424 |
| 03 Jan 2024 | 66.34 | 66.88 | 63.72 | 64.71 | 64.71 | 4,412,560 |
| 02 Jan 2024 | 69.30 | 69.30 | 66.31 | 66.45 | 66.45 | 3,723,212 |
| 29 Dec 2023 | 67.26 | 69.60 | 67.04 | 69.30 | 69.30 | 3,371,001 |
| 28 Dec 2023 | 65.30 | 68.36 | 65.00 | 67.40 | 67.40 | 4,868,778 |
| 27 Dec 2023 | 65.90 | 66.21 | 65.03 | 65.49 | 65.49 | 2,814,829 |
| 26 Dec 2023 | 66.88 | 66.88 | 65.51 | 65.86 | 65.86 | 1,823,600 |
| 25 Dec 2023 | 65.70 | 68.09 | 65.65 | 66.79 | 66.79 | 2,957,092 |
| 22 Dec 2023 | 64.55 | 67.00 | 64.40 | 66.01 | 66.01 | 5,222,662 |
| 21 Dec 2023 | 64.08 | 65.00 | 63.00 | 64.78 | 64.78 | 4,212,868 |
| 20 Dec 2023 | 67.68 | 68.10 | 64.11 | 64.64 | 64.64 | 5,876,066 |
| 19 Dec 2023 | 69.40 | 69.40 | 67.30 | 67.90 | 67.90 | 3,164,667 |
| 18 Dec 2023 | 70.36 | 71.19 | 69.05 | 69.49 | 69.49 | 3,279,342 |
| 15 Dec 2023 | 72.19 | 72.85 | 69.40 | 70.56 | 70.56 | 5,882,656 |
| 14 Dec 2023 | 72.15 | 73.00 | 71.05 | 72.25 | 72.25 | 2,316,908 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.