Bestsun Energy Co., Ltd. (SHA:600681)
China
· Delayed Price · Currency is CNY 4.490
-0.040 (-0.88%)
Mar 9, 2026, 3:00 PM CST
Bestsun Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.71 | 4.80 | 4.47 | 4.49 | 4.49 | -0.88% | 114,356,412 |
| Mar 6, 2026 | 4.47 | 4.56 | 4.38 | 4.53 | 4.53 | -0.44% | 56,811,670 |
| Mar 5, 2026 | 4.52 | 4.65 | 4.42 | 4.55 | 4.55 | -2.78% | 91,842,350 |
| Mar 4, 2026 | 4.72 | 4.76 | 4.36 | 4.68 | 4.68 | -1.68% | 175,662,200 |
| Mar 3, 2026 | 4.45 | 4.76 | 4.45 | 4.76 | 4.76 | 9.93% | 90,399,150 |
| Mar 2, 2026 | 4.35 | 4.40 | 4.25 | 4.33 | 4.33 | 0.93% | 54,363,530 |
| Feb 27, 2026 | 4.19 | 4.29 | 4.18 | 4.29 | 4.29 | 2.39% | 32,243,400 |
| Feb 26, 2026 | 4.26 | 4.27 | 4.17 | 4.19 | 4.19 | -1.41% | 22,408,300 |
| Feb 25, 2026 | 4.22 | 4.29 | 4.20 | 4.25 | 4.25 | 0.71% | 33,080,900 |
| Feb 24, 2026 | 4.08 | 4.23 | 4.08 | 4.22 | 4.22 | 4.46% | 46,267,480 |
| Feb 13, 2026 | 4.13 | 4.14 | 4.03 | 4.04 | 4.04 | -2.18% | 31,768,500 |
| Feb 12, 2026 | 4.19 | 4.22 | 4.12 | 4.13 | 4.13 | -2.13% | 28,232,400 |
| Feb 11, 2026 | 4.19 | 4.23 | 4.16 | 4.22 | 4.22 | 0.72% | 19,736,170 |
| Feb 10, 2026 | 4.18 | 4.21 | 4.15 | 4.19 | 4.19 | 0.24% | 23,340,150 |
| Feb 9, 2026 | 4.17 | 4.19 | 4.15 | 4.18 | 4.18 | 0.72% | 18,878,630 |
| Feb 6, 2026 | 4.10 | 4.19 | 4.08 | 4.15 | 4.15 | 0.73% | 23,625,517 |
| Feb 5, 2026 | 4.22 | 4.23 | 4.10 | 4.12 | 4.12 | -2.83% | 30,541,400 |
| Feb 4, 2026 | 4.15 | 4.24 | 4.13 | 4.24 | 4.24 | 2.17% | 32,238,140 |
| Feb 3, 2026 | 4.15 | 4.20 | 4.09 | 4.15 | 4.15 | 0.48% | 32,279,710 |
| Feb 2, 2026 | 4.36 | 4.36 | 4.12 | 4.13 | 4.13 | -4.84% | 50,361,670 |
| Jan 30, 2026 | 4.31 | 4.45 | 4.25 | 4.34 | 4.34 | 0.93% | 71,650,500 |
| Jan 29, 2026 | 4.22 | 4.34 | 4.22 | 4.30 | 4.30 | 1.18% | 55,157,085 |
| Jan 28, 2026 | 4.17 | 4.28 | 4.15 | 4.25 | 4.25 | 1.67% | 37,901,780 |
| Jan 27, 2026 | 4.30 | 4.31 | 4.12 | 4.18 | 4.18 | -2.79% | 35,318,445 |
| Jan 26, 2026 | 4.28 | 4.31 | 4.24 | 4.30 | 4.30 | 0.47% | 41,744,340 |
| Jan 23, 2026 | 4.31 | 4.32 | 4.25 | 4.28 | 4.28 | -0.23% | 38,311,640 |
| Jan 22, 2026 | 4.17 | 4.29 | 4.16 | 4.29 | 4.29 | 2.88% | 56,794,230 |
| Jan 21, 2026 | 4.17 | 4.20 | 4.14 | 4.17 | 4.17 | -0.24% | 19,374,050 |
| Jan 20, 2026 | 4.19 | 4.22 | 4.13 | 4.18 | 4.18 | 0.24% | 30,706,600 |
| Jan 19, 2026 | 4.05 | 4.17 | 4.05 | 4.17 | 4.17 | 2.96% | 33,472,970 |
| Jan 16, 2026 | 4.11 | 4.12 | 4.04 | 4.05 | 4.05 | -1.22% | 27,337,400 |
| Jan 15, 2026 | 4.15 | 4.17 | 4.10 | 4.10 | 4.10 | -1.68% | 32,011,700 |
| Jan 14, 2026 | 4.18 | 4.22 | 4.13 | 4.17 | 4.17 | -0.24% | 39,053,980 |
| Jan 13, 2026 | 4.22 | 4.24 | 4.17 | 4.18 | 4.18 | -0.95% | 45,060,000 |
| Jan 12, 2026 | 4.26 | 4.26 | 4.20 | 4.22 | 4.22 | -0.94% | 54,314,820 |
| Jan 9, 2026 | 4.23 | 4.28 | 4.21 | 4.26 | 4.26 | 0.71% | 41,144,526 |
| Jan 8, 2026 | 4.21 | 4.25 | 4.20 | 4.23 | 4.23 | -0.47% | 37,649,227 |
| Jan 7, 2026 | 4.28 | 4.29 | 4.17 | 4.25 | 4.25 | -0.93% | 57,565,280 |
| Jan 6, 2026 | 4.21 | 4.32 | 4.21 | 4.29 | 4.29 | -1.83% | 67,024,530 |
| Jan 5, 2026 | 4.35 | 4.44 | 4.34 | 4.37 | 4.37 | 1.16% | 84,648,520 |
| Dec 31, 2025 | 4.15 | 4.49 | 4.15 | 4.32 | 4.32 | 5.88% | 123,580,600 |
| Dec 30, 2025 | 4.08 | 4.12 | 4.04 | 4.08 | 4.08 | -0.49% | 23,644,420 |
| Dec 29, 2025 | 4.09 | 4.13 | 4.07 | 4.10 | 4.10 | -0.24% | 26,304,330 |
| Dec 26, 2025 | 4.18 | 4.18 | 4.09 | 4.11 | 4.11 | -1.91% | 37,002,740 |
| Dec 25, 2025 | 4.09 | 4.22 | 4.08 | 4.19 | 4.19 | 2.20% | 47,308,650 |
| Dec 24, 2025 | 4.10 | 4.12 | 4.05 | 4.10 | 4.10 | - | 23,424,460 |
| Dec 23, 2025 | 4.16 | 4.18 | 4.07 | 4.10 | 4.10 | -0.97% | 31,732,580 |
| Dec 22, 2025 | 4.07 | 4.15 | 4.07 | 4.14 | 4.14 | 1.22% | 33,451,000 |
| Dec 19, 2025 | 4.03 | 4.09 | 4.00 | 4.09 | 4.09 | 1.74% | 34,759,030 |
| Dec 18, 2025 | 4.02 | 4.14 | 3.98 | 4.02 | 4.02 | - | 50,443,720 |
| Dec 17, 2025 | 3.93 | 4.02 | 3.89 | 4.02 | 4.02 | 1.77% | 36,555,280 |
| Dec 16, 2025 | 4.03 | 4.04 | 3.93 | 3.95 | 3.95 | -1.99% | 28,364,610 |
| Dec 15, 2025 | 3.98 | 4.06 | 3.98 | 4.03 | 4.03 | 0.25% | 21,166,320 |
| Dec 12, 2025 | 4.02 | 4.06 | 4.00 | 4.02 | 4.02 | - | 26,463,890 |
| Dec 11, 2025 | 4.12 | 4.14 | 4.01 | 4.02 | 4.02 | -2.90% | 38,647,550 |
| Dec 10, 2025 | 4.12 | 4.15 | 4.09 | 4.14 | 4.14 | 0.49% | 28,481,610 |
| Dec 9, 2025 | 4.26 | 4.26 | 4.12 | 4.12 | 4.12 | -3.29% | 51,255,790 |
| Dec 8, 2025 | 4.27 | 4.32 | 4.22 | 4.26 | 4.26 | - | 42,843,630 |
| Dec 5, 2025 | 4.32 | 4.33 | 4.18 | 4.26 | 4.26 | -1.62% | 56,636,280 |
| Dec 4, 2025 | 4.48 | 4.64 | 4.33 | 4.33 | 4.33 | -2.04% | 99,142,690 |
| Dec 3, 2025 | 4.31 | 4.42 | 4.28 | 4.42 | 4.42 | 2.31% | 77,593,010 |
| Dec 2, 2025 | 4.33 | 4.34 | 4.21 | 4.32 | 4.32 | - | 33,265,900 |
| Dec 1, 2025 | 4.27 | 4.34 | 4.26 | 4.32 | 4.32 | 1.41% | 40,568,120 |
| Nov 28, 2025 | 4.22 | 4.27 | 4.18 | 4.26 | 4.26 | 1.19% | 33,935,596 |
| Nov 27, 2025 | 4.29 | 4.32 | 4.20 | 4.21 | 4.21 | -1.64% | 39,088,820 |
| Nov 26, 2025 | 4.34 | 4.40 | 4.27 | 4.28 | 4.28 | -1.83% | 39,454,340 |
| Nov 25, 2025 | 4.30 | 4.39 | 4.26 | 4.36 | 4.36 | 2.59% | 52,903,780 |
| Nov 24, 2025 | 4.31 | 4.40 | 4.17 | 4.25 | 4.25 | -1.39% | 54,041,184 |
| Nov 21, 2025 | 4.53 | 4.58 | 4.30 | 4.31 | 4.31 | -5.69% | 75,031,440 |
| Nov 20, 2025 | 4.71 | 4.72 | 4.52 | 4.57 | 4.57 | -2.56% | 72,001,550 |
| Nov 19, 2025 | 4.84 | 4.90 | 4.64 | 4.69 | 4.69 | -3.10% | 85,233,490 |
| Nov 18, 2025 | 5.11 | 5.26 | 4.78 | 4.84 | 4.84 | -5.28% | 118,464,900 |
| Nov 17, 2025 | 5.15 | 5.37 | 5.01 | 5.11 | 5.11 | -5.89% | 162,096,200 |
| Nov 14, 2025 | 5.23 | 5.60 | 5.23 | 5.43 | 5.43 | 2.65% | 227,586,300 |
| Nov 13, 2025 | 5.50 | 5.70 | 5.26 | 5.29 | 5.29 | -3.47% | 283,908,100 |
| Nov 12, 2025 | 5.33 | 5.48 | 5.25 | 5.48 | 5.48 | 10.04% | 122,224,800 |
| Nov 11, 2025 | 4.57 | 4.98 | 4.52 | 4.98 | 4.98 | 9.93% | 146,411,200 |
| Nov 10, 2025 | 4.60 | 4.67 | 4.52 | 4.53 | 4.53 | -2.16% | 81,267,210 |
| Nov 7, 2025 | 4.62 | 4.83 | 4.59 | 4.63 | 4.63 | 0.22% | 97,032,180 |
| Nov 6, 2025 | 4.65 | 4.68 | 4.60 | 4.62 | 4.62 | -1.28% | 78,925,160 |
| Nov 5, 2025 | 4.73 | 4.78 | 4.61 | 4.68 | 4.68 | -2.90% | 99,751,120 |
| Nov 4, 2025 | 4.70 | 5.04 | 4.57 | 4.82 | 4.82 | 3.88% | 189,733,800 |
| Nov 3, 2025 | 4.45 | 4.64 | 4.40 | 4.64 | 4.64 | 9.95% | 72,540,390 |
| Oct 31, 2025 | 4.38 | 4.38 | 4.20 | 4.22 | 4.22 | -4.52% | 86,689,360 |
| Oct 30, 2025 | 4.34 | 4.56 | 4.32 | 4.42 | 4.42 | 2.08% | 97,678,450 |
| Oct 29, 2025 | 4.30 | 4.35 | 4.21 | 4.33 | 4.33 | 0.93% | 62,424,950 |
| Oct 28, 2025 | 4.38 | 4.40 | 4.27 | 4.29 | 4.29 | -2.50% | 74,210,670 |
| Oct 27, 2025 | 4.46 | 4.57 | 4.30 | 4.40 | 4.40 | -3.93% | 109,353,300 |
| Oct 24, 2025 | 4.91 | 4.93 | 4.58 | 4.58 | 4.58 | -10.02% | 95,032,710 |
| Oct 23, 2025 | 4.88 | 5.36 | 4.80 | 5.09 | 5.09 | -1.36% | 152,308,100 |
| Oct 22, 2025 | 5.03 | 5.46 | 5.02 | 5.16 | 5.16 | 2.58% | 199,558,100 |
| Oct 21, 2025 | 4.50 | 5.03 | 4.36 | 5.03 | 5.03 | 10.07% | 136,462,000 |
| Oct 20, 2025 | 4.15 | 4.57 | 4.09 | 4.57 | 4.57 | 10.12% | 121,356,400 |
| Oct 17, 2025 | 3.95 | 4.23 | 3.95 | 4.15 | 4.15 | 5.06% | 56,667,110 |
| Oct 16, 2025 | 4.00 | 4.01 | 3.92 | 3.95 | 3.95 | -1.00% | 14,011,690 |
| Oct 15, 2025 | 3.99 | 4.04 | 3.97 | 3.99 | 3.99 | - | 17,846,030 |
| Oct 14, 2025 | 3.97 | 4.00 | 3.93 | 3.99 | 3.99 | 1.01% | 17,711,350 |
| Oct 13, 2025 | 3.88 | 3.96 | 3.83 | 3.95 | 3.95 | 0.77% | 17,305,980 |
| Oct 10, 2025 | 3.82 | 3.93 | 3.79 | 3.92 | 3.92 | 2.35% | 21,208,320 |
| Oct 9, 2025 | 3.81 | 3.84 | 3.78 | 3.83 | 3.83 | 0.52% | 13,841,720 |