Bestore Co.,Ltd (SHA:603719)
China
· Delayed Price · Currency is CNY 11.17
+0.60 (5.68%)
Apr 29, 2026, 3:00 PM CST
Bestore Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.12 | 11.49 | 10.90 | 11.27 | - | 6.62% | 14,698,671 |
| Apr 28, 2026 | 10.35 | 10.66 | 10.35 | 10.57 | 10.57 | 1.25% | 5,540,949 |
| Apr 27, 2026 | 10.24 | 10.50 | 10.09 | 10.44 | 10.44 | 1.85% | 4,549,200 |
| Apr 24, 2026 | 10.13 | 10.30 | 10.05 | 10.25 | 10.25 | 0.99% | 3,442,100 |
| Apr 23, 2026 | 10.13 | 10.28 | 9.96 | 10.15 | 10.15 | -0.10% | 4,662,595 |
| Apr 22, 2026 | 10.41 | 10.41 | 10.10 | 10.16 | 10.16 | -2.59% | 5,129,000 |
| Apr 21, 2026 | 10.14 | 10.66 | 10.08 | 10.43 | 10.43 | 2.96% | 6,881,600 |
| Apr 20, 2026 | 10.08 | 10.17 | 10.03 | 10.13 | 10.13 | 0.20% | 1,877,900 |
| Apr 17, 2026 | 10.20 | 10.24 | 10.00 | 10.11 | 10.11 | -1.56% | 2,979,300 |
| Apr 16, 2026 | 10.07 | 10.29 | 10.01 | 10.27 | 10.27 | 2.09% | 3,378,481 |
| Apr 15, 2026 | 10.15 | 10.16 | 10.00 | 10.06 | 10.06 | -0.79% | 2,882,700 |
| Apr 14, 2026 | 10.29 | 10.32 | 9.99 | 10.14 | 10.14 | -1.46% | 4,183,400 |
| Apr 13, 2026 | 10.32 | 10.40 | 10.24 | 10.29 | 10.29 | -0.10% | 2,435,495 |
| Apr 10, 2026 | 10.18 | 10.37 | 10.13 | 10.30 | 10.30 | 1.68% | 3,381,595 |
| Apr 9, 2026 | 10.24 | 10.50 | 10.11 | 10.13 | 10.13 | -1.36% | 3,699,000 |
| Apr 8, 2026 | 10.23 | 10.30 | 10.11 | 10.27 | 10.27 | 1.78% | 2,820,149 |
| Apr 7, 2026 | 9.88 | 10.12 | 9.75 | 10.09 | 10.09 | 2.23% | 3,216,100 |
| Apr 3, 2026 | 10.17 | 10.17 | 9.87 | 9.87 | 9.87 | -2.76% | 2,198,800 |
| Apr 2, 2026 | 10.26 | 10.28 | 10.11 | 10.15 | 10.15 | -1.17% | 2,200,600 |
| Apr 1, 2026 | 10.20 | 10.28 | 10.13 | 10.27 | 10.27 | 1.48% | 2,774,400 |
| Mar 31, 2026 | 10.25 | 10.40 | 10.11 | 10.12 | 10.12 | -0.88% | 2,520,900 |
| Mar 30, 2026 | 10.08 | 10.26 | 10.06 | 10.21 | 10.21 | 0.10% | 2,284,600 |
| Mar 27, 2026 | 9.90 | 10.22 | 9.90 | 10.20 | 10.20 | 1.90% | 2,668,301 |
| Mar 26, 2026 | 10.13 | 10.26 | 9.97 | 10.01 | 10.01 | -1.57% | 2,370,500 |
| Mar 25, 2026 | 10.00 | 10.18 | 9.99 | 10.17 | 10.17 | 2.21% | 2,726,900 |
| Mar 24, 2026 | 9.80 | 9.97 | 9.65 | 9.95 | 9.95 | 3.43% | 3,399,900 |
| Mar 23, 2026 | 10.08 | 10.08 | 9.56 | 9.62 | 9.62 | -4.56% | 4,826,900 |
| Mar 20, 2026 | 10.32 | 10.39 | 10.08 | 10.08 | 10.08 | -2.33% | 3,181,600 |
| Mar 19, 2026 | 10.46 | 10.52 | 10.30 | 10.32 | 10.32 | -2.37% | 2,658,200 |
| Mar 18, 2026 | 10.61 | 10.63 | 10.46 | 10.57 | 10.57 | -0.56% | 2,627,501 |
| Mar 17, 2026 | 10.72 | 10.79 | 10.62 | 10.63 | 10.63 | -0.56% | 2,943,200 |
| Mar 16, 2026 | 10.56 | 10.70 | 10.54 | 10.69 | 10.69 | 0.75% | 2,856,000 |
| Mar 13, 2026 | 10.59 | 10.71 | 10.55 | 10.61 | 10.61 | -0.19% | 2,514,299 |
| Mar 12, 2026 | 10.66 | 10.75 | 10.60 | 10.63 | 10.63 | -0.37% | 2,022,500 |
| Mar 11, 2026 | 10.78 | 10.80 | 10.64 | 10.67 | 10.67 | -0.74% | 2,098,800 |
| Mar 10, 2026 | 10.72 | 10.78 | 10.69 | 10.75 | 10.75 | 0.84% | 2,068,900 |
| 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 |