Bestore Co.,Ltd (SHA:603719)
China
· Delayed Price · Currency is CNY 10.73
+0.07 (0.66%)
Mar 10, 2026, 11:29 AM CST
Bestore Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.61 | 10.72 | 10.55 | 10.66 | 10.66 | -0.65% | 2,831,500 |
| Mar 6, 2026 | 10.49 | 10.74 | 10.43 | 10.73 | 10.73 | 1.90% | 3,587,412 |
| Mar 5, 2026 | 10.55 | 10.65 | 10.50 | 10.53 | 10.53 | 1.06% | 2,899,300 |
| Mar 4, 2026 | 10.67 | 10.67 | 10.39 | 10.42 | 10.42 | -2.25% | 3,553,000 |
| Mar 3, 2026 | 10.81 | 10.96 | 10.65 | 10.66 | 10.66 | -1.48% | 4,318,400 |
| Mar 2, 2026 | 11.12 | 11.15 | 10.80 | 10.82 | 10.82 | -3.91% | 5,431,761 |
| Feb 27, 2026 | 11.21 | 11.27 | 11.19 | 11.26 | 11.26 | 0.36% | 2,027,099 |
| Feb 26, 2026 | 11.39 | 11.40 | 11.19 | 11.22 | 11.22 | -1.49% | 4,008,900 |
| Feb 25, 2026 | 11.32 | 11.46 | 11.32 | 11.39 | 11.39 | 0.62% | 5,072,400 |
| Feb 24, 2026 | 11.30 | 11.35 | 11.21 | 11.32 | 11.32 | 0.09% | 3,249,100 |
| Feb 13, 2026 | 11.58 | 11.62 | 11.30 | 11.31 | 11.31 | -2.16% | 4,727,900 |
| Feb 12, 2026 | 11.80 | 11.81 | 11.56 | 11.56 | 11.56 | -1.87% | 5,028,681 |
| Feb 11, 2026 | 11.80 | 11.87 | 11.76 | 11.78 | 11.78 | -0.34% | 3,256,682 |
| Feb 10, 2026 | 11.93 | 11.93 | 11.78 | 11.82 | 11.82 | -1.01% | 5,104,610 |
| Feb 9, 2026 | 12.05 | 12.05 | 11.88 | 11.94 | 11.94 | -0.50% | 6,290,700 |
| Feb 6, 2026 | 12.11 | 12.20 | 11.94 | 12.00 | 12.00 | -0.83% | 4,835,900 |
| Feb 5, 2026 | 11.97 | 12.28 | 11.90 | 12.10 | 12.10 | 0.92% | 8,094,477 |
| Feb 4, 2026 | 11.85 | 12.04 | 11.80 | 11.99 | 11.99 | 0.17% | 4,203,400 |
| Feb 3, 2026 | 12.03 | 12.23 | 11.86 | 11.97 | 11.97 | -0.50% | 5,492,782 |
| Feb 2, 2026 | 11.92 | 12.22 | 11.86 | 12.03 | 12.03 | 0.92% | 7,548,100 |
| Jan 30, 2026 | 12.15 | 12.18 | 11.81 | 11.92 | 11.92 | -1.81% | 5,802,100 |
| Jan 29, 2026 | 11.85 | 12.18 | 11.72 | 12.14 | 12.14 | 2.45% | 6,978,539 |
| Jan 28, 2026 | 11.99 | 12.05 | 11.83 | 11.85 | 11.85 | -1.17% | 3,417,203 |
| Jan 27, 2026 | 12.11 | 12.12 | 11.78 | 11.99 | 11.99 | -0.99% | 4,459,319 |
| Jan 26, 2026 | 12.12 | 12.18 | 11.95 | 12.11 | 12.11 | -0.08% | 4,715,429 |
| Jan 23, 2026 | 12.08 | 12.14 | 12.04 | 12.12 | 12.12 | 0.33% | 4,028,500 |
| Jan 22, 2026 | 11.94 | 12.11 | 11.94 | 12.08 | 12.08 | 1.00% | 4,157,877 |
| Jan 21, 2026 | 12.02 | 12.06 | 11.87 | 11.96 | 11.96 | -0.66% | 3,211,300 |
| Jan 20, 2026 | 11.97 | 12.21 | 11.97 | 12.04 | 12.04 | 0.58% | 5,408,744 |
| Jan 19, 2026 | 11.78 | 12.05 | 11.73 | 11.97 | 11.97 | 1.44% | 5,159,104 |
| Jan 16, 2026 | 11.97 | 12.00 | 11.77 | 11.80 | 11.80 | -1.17% | 4,927,200 |
| Jan 15, 2026 | 11.94 | 12.08 | 11.86 | 11.94 | 11.94 | -0.83% | 5,389,669 |
| Jan 14, 2026 | 12.08 | 12.22 | 11.88 | 12.04 | 12.04 | -0.33% | 7,819,678 |
| Jan 13, 2026 | 12.30 | 12.37 | 12.00 | 12.08 | 12.08 | -1.79% | 8,029,329 |
| Jan 12, 2026 | 12.03 | 12.40 | 12.01 | 12.30 | 12.30 | 2.24% | 8,267,771 |
| Jan 9, 2026 | 11.96 | 12.06 | 11.90 | 12.03 | 12.03 | 0.59% | 5,193,330 |
| Jan 8, 2026 | 11.79 | 12.06 | 11.73 | 11.96 | 11.96 | 1.18% | 6,290,030 |
| Jan 7, 2026 | 11.90 | 11.92 | 11.78 | 11.82 | 11.82 | -0.92% | 4,308,500 |
| Jan 6, 2026 | 11.84 | 11.93 | 11.76 | 11.93 | 11.93 | 0.93% | 4,888,587 |
| Jan 5, 2026 | 11.75 | 11.85 | 11.65 | 11.82 | 11.82 | 0.94% | 3,613,308 |
| Dec 31, 2025 | 11.76 | 11.76 | 11.62 | 11.71 | 11.71 | 0.09% | 3,303,824 |
| Dec 30, 2025 | 11.75 | 11.75 | 11.61 | 11.70 | 11.70 | -0.85% | 3,581,608 |
| Dec 29, 2025 | 12.00 | 12.05 | 11.76 | 11.80 | 11.80 | -1.42% | 4,880,087 |
| Dec 26, 2025 | 12.11 | 12.13 | 11.96 | 11.97 | 11.97 | -0.99% | 4,660,685 |
| Dec 25, 2025 | 12.05 | 12.18 | 12.03 | 12.09 | 12.09 | 0.25% | 4,009,122 |
| Dec 24, 2025 | 12.09 | 12.17 | 12.02 | 12.06 | 12.06 | -0.58% | 5,198,685 |
| Dec 23, 2025 | 12.40 | 12.42 | 12.09 | 12.13 | 12.13 | -2.18% | 5,662,100 |
| Dec 22, 2025 | 12.62 | 12.63 | 12.35 | 12.40 | 12.40 | -1.43% | 7,141,542 |
| Dec 19, 2025 | 12.29 | 12.63 | 12.22 | 12.58 | 12.58 | 2.69% | 12,931,310 |
| Dec 18, 2025 | 11.82 | 12.80 | 11.71 | 12.25 | 12.25 | 3.55% | 14,731,220 |
| Dec 17, 2025 | 11.77 | 12.03 | 11.55 | 11.83 | 11.83 | 1.37% | 7,718,474 |
| Dec 16, 2025 | 11.62 | 11.95 | 11.60 | 11.67 | 11.67 | 0.43% | 5,974,899 |
| Dec 15, 2025 | 11.63 | 11.71 | 11.58 | 11.62 | 11.62 | 0.09% | 3,254,699 |
| Dec 12, 2025 | 11.81 | 11.85 | 11.60 | 11.61 | 11.61 | -1.69% | 5,360,211 |
| Dec 11, 2025 | 12.24 | 12.24 | 11.81 | 11.81 | 11.81 | -3.20% | 6,975,305 |
| Dec 10, 2025 | 12.28 | 12.40 | 12.15 | 12.20 | 12.20 | -0.65% | 4,690,600 |
| Dec 9, 2025 | 12.20 | 12.47 | 12.05 | 12.28 | 12.28 | 0.82% | 6,100,200 |
| Dec 8, 2025 | 12.24 | 12.28 | 12.15 | 12.18 | 12.18 | -0.49% | 3,109,700 |
| Dec 5, 2025 | 12.04 | 12.26 | 11.94 | 12.24 | 12.24 | 1.83% | 4,359,400 |
| Dec 4, 2025 | 12.43 | 12.47 | 12.01 | 12.02 | 12.02 | -3.45% | 5,780,900 |
| Dec 3, 2025 | 12.46 | 12.54 | 12.22 | 12.45 | 12.45 | -0.08% | 4,213,400 |
| Dec 2, 2025 | 12.40 | 12.57 | 12.24 | 12.46 | 12.46 | 0.48% | 3,500,300 |
| Dec 1, 2025 | 12.35 | 12.52 | 12.31 | 12.40 | 12.40 | 0.73% | 2,968,672 |
| Nov 28, 2025 | 12.18 | 12.33 | 12.05 | 12.31 | 12.31 | 1.23% | 2,305,800 |
| Nov 27, 2025 | 12.28 | 12.35 | 12.14 | 12.16 | 12.16 | -0.57% | 2,440,500 |
| Nov 26, 2025 | 12.25 | 12.47 | 12.17 | 12.23 | 12.23 | -0.41% | 3,607,500 |
| Nov 25, 2025 | 12.18 | 12.41 | 12.15 | 12.28 | 12.28 | 1.24% | 2,938,001 |
| Nov 24, 2025 | 11.96 | 12.17 | 11.96 | 12.13 | 12.13 | 1.34% | 3,648,700 |
| Nov 21, 2025 | 12.35 | 12.56 | 11.93 | 11.97 | 11.97 | -3.70% | 6,330,400 |
| Nov 20, 2025 | 12.75 | 12.79 | 12.36 | 12.43 | 12.43 | -2.51% | 4,755,756 |
| Nov 19, 2025 | 12.80 | 12.87 | 12.67 | 12.75 | 12.75 | -0.55% | 2,958,200 |
| Nov 18, 2025 | 12.88 | 12.95 | 12.75 | 12.82 | 12.82 | -0.54% | 3,002,300 |
| Nov 17, 2025 | 12.81 | 12.92 | 12.75 | 12.89 | 12.89 | 0.55% | 3,262,609 |
| Nov 14, 2025 | 12.86 | 13.03 | 12.82 | 12.82 | 12.82 | -0.70% | 4,200,900 |
| Nov 13, 2025 | 12.69 | 12.94 | 12.61 | 12.91 | 12.91 | 1.25% | 5,268,865 |
| Nov 12, 2025 | 12.83 | 12.87 | 12.71 | 12.75 | 12.75 | -0.62% | 4,548,900 |
| Nov 11, 2025 | 12.65 | 12.90 | 12.54 | 12.83 | 12.83 | 1.50% | 7,372,700 |
| Nov 10, 2025 | 12.29 | 12.68 | 12.25 | 12.64 | 12.64 | 2.85% | 8,604,600 |
| Nov 7, 2025 | 12.32 | 12.38 | 12.26 | 12.29 | 12.29 | -0.24% | 3,016,400 |
| Nov 6, 2025 | 12.32 | 12.38 | 12.27 | 12.32 | 12.32 | -0.32% | 3,252,000 |
| Nov 5, 2025 | 12.30 | 12.45 | 12.21 | 12.36 | 12.36 | 0.49% | 4,306,800 |
| Nov 4, 2025 | 12.44 | 12.45 | 12.24 | 12.30 | 12.30 | -0.97% | 4,460,502 |
| Nov 3, 2025 | 12.43 | 12.47 | 12.34 | 12.42 | 12.42 | 0.24% | 3,938,900 |
| Oct 31, 2025 | 12.15 | 12.43 | 12.15 | 12.39 | 12.39 | 1.64% | 4,815,500 |
| Oct 30, 2025 | 12.33 | 12.55 | 12.15 | 12.19 | 12.19 | -1.14% | 6,886,523 |
| Oct 29, 2025 | 12.31 | 12.38 | 12.18 | 12.33 | 12.33 | 0.16% | 3,891,700 |
| Oct 28, 2025 | 12.30 | 12.40 | 12.24 | 12.31 | 12.31 | 0.33% | 3,353,647 |
| Oct 27, 2025 | 12.30 | 12.42 | 12.24 | 12.27 | 12.27 | -0.24% | 3,859,602 |
| Oct 24, 2025 | 12.50 | 12.54 | 12.29 | 12.30 | 12.30 | -1.60% | 5,335,600 |
| Oct 23, 2025 | 12.46 | 12.54 | 12.33 | 12.50 | 12.50 | 0.32% | 3,142,800 |
| Oct 22, 2025 | 12.51 | 12.65 | 12.44 | 12.46 | 12.46 | -1.03% | 3,676,000 |
| Oct 21, 2025 | 12.35 | 12.62 | 12.32 | 12.59 | 12.59 | 1.94% | 3,958,798 |
| Oct 20, 2025 | 12.45 | 12.47 | 12.21 | 12.35 | 12.35 | -0.24% | 4,244,000 |
| Oct 17, 2025 | 12.50 | 12.65 | 12.36 | 12.38 | 12.38 | -2.83% | 5,797,500 |
| Oct 16, 2025 | 13.08 | 13.08 | 12.70 | 12.74 | 12.74 | -2.00% | 4,196,722 |
| Oct 15, 2025 | 12.90 | 13.03 | 12.80 | 13.00 | 13.00 | 0.78% | 4,622,400 |
| Oct 14, 2025 | 12.82 | 12.97 | 12.75 | 12.90 | 12.90 | 0.62% | 5,070,622 |
| Oct 13, 2025 | 12.40 | 12.82 | 12.40 | 12.82 | 12.82 | -0.93% | 4,317,310 |
| Oct 10, 2025 | 12.84 | 13.05 | 12.75 | 12.94 | 12.94 | 0.70% | 4,474,826 |
| Oct 9, 2025 | 12.67 | 12.99 | 12.67 | 12.85 | 12.85 | 1.18% | 5,182,984 |