Bethel Automotive Safety Syste Recent Share Price (SHG:603596)

SHG:603596 - Bethel Automotive Safety Systems Co Ltd Bethel Automotive Safety Syste
Sector: Consumer Discretionary, Industry: Auto Parts & Equipment

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Oct 2020	CNY	31.34	31.97	30.81	31.5	31.5	+0.2 (+0.64%)	2,711,743
26 Oct 2020	CNY	30.63	31.87	29.11	31.3	31.3	+0.08 (+0.26%)	4,953,759
23 Oct 2020	CNY	32.31	32.6	30.88	31.22	31.22	-1.26 (-3.88%)	4,665,719
22 Oct 2020	CNY	33.71	33.91	32.3	32.48	32.48	-1.45 (-4.27%)	3,521,014
21 Oct 2020	CNY	34.69	34.92	33.77	33.93	33.93	-1.01 (-2.89%)	1,780,860
20 Oct 2020	CNY	34.03	35	33.5	34.94	34.94	+0.92 (+2.70%)	2,891,451
19 Oct 2020	CNY	35.88	36	33.76	34.02	34.02	-1.67 (-4.68%)	3,923,475
16 Oct 2020	CNY	36.75	36.8	35.38	35.69	35.69	-0.56 (-1.54%)	2,118,978
15 Oct 2020	CNY	36.51	37.55	36.2	36.25	36.25	-0.15 (-0.41%)	2,152,831
14 Oct 2020	CNY	37.2	37.7	36.3	36.4	36.4	-0.48 (-1.30%)	2,685,242
13 Oct 2020	CNY	36.84	37.1	35.71	36.88	36.88	+0.8 (+2.22%)	3,000,799
12 Oct 2020	CNY	34.57	36.63	34.34	36.08	36.08	+1.8 (+5.25%)	3,871,939
9 Oct 2020	CNY	33.8	35.66	33.61	34.28	34.28	+1.24 (+3.75%)	3,884,835
30 Sep 2020	CNY	33.27	33.87	32.89	33.04	33.04	-0.14 (-0.42%)	1,531,138
29 Sep 2020	CNY	33.48	34.12	33.11	33.18	33.18	-0.21 (-0.63%)	1,882,033
28 Sep 2020	CNY	33.9	34.18	33.2	33.39	33.39	-0.51 (-1.50%)	1,942,510
25 Sep 2020	CNY	34.38	34.7	33.7	33.9	33.9	-0.01 (-0.03%)	1,510,062
24 Sep 2020	CNY	34.41	34.58	33.57	33.91	33.91	-0.5 (-1.45%)	1,362,544
23 Sep 2020	CNY	34.94	35.3	34.33	34.41	34.41	-0.53 (-1.52%)	1,514,923
22 Sep 2020	CNY	35.76	35.99	34.75	34.94	34.94	-0.78 (-2.18%)	2,385,730
21 Sep 2020	CNY	35.55	36.63	35	35.72	35.72	+0.37 (+1.05%)	2,423,919
18 Sep 2020	CNY	34.48	35.52	34.02	35.35	35.35	+0.85 (+2.46%)	2,441,612
17 Sep 2020	CNY	33.4	34.75	32.3	34.5	34.5	+1.12 (+3.36%)	3,237,055
16 Sep 2020	CNY	35.5	35.78	33.2	33.38	33.38	-2.12 (-5.97%)	4,152,285
15 Sep 2020	CNY	34.5	35.79	34.31	35.5	35.5	+0.86 (+2.48%)	2,488,702
14 Sep 2020	CNY	35	35.6	33.53	34.64	34.64	+0.6 (+1.76%)	2,701,676
11 Sep 2020	CNY	32.98	34.09	32.8	34.04	34.04	+0.8 (+2.41%)	1,588,921
10 Sep 2020	CNY	33.72	35.5	32.8	33.24	33.24	-0.18 (-0.54%)	3,244,026
9 Sep 2020	CNY	34.7	35.11	33.33	33.42	33.42	-1.11 (-3.21%)	2,254,154
8 Sep 2020	CNY	35.36	35.73	34.06	34.53	34.53	-0.65 (-1.85%)	3,071,180

See Xignite Response |