Skip to main content
Jiangxi Bestoo Energy Co.,Ltd. (SHE:001376)
China flag China · Delayed Price · Currency is CNY
20.81
-0.34 (-1.61%)
Mar 9, 2026, 3:04 PM CST

Jiangxi Bestoo Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.1022.1020.9821.1521.15-4.86%15,715,700
Mar 5, 202624.0524.5021.5922.2322.23-2.93%26,703,100
Mar 4, 202621.3323.4020.9022.9022.907.01%29,463,350
Mar 3, 202622.6623.7221.0121.4021.40-3.04%25,450,360
Mar 2, 202621.2022.5220.6122.0722.075.60%27,468,570
Feb 27, 202620.1721.1819.9420.9020.903.98%18,876,900
Feb 26, 202620.5921.0719.8620.1020.10-2.33%12,593,900
Feb 25, 202619.9221.0719.5820.5820.583.26%17,525,500
Feb 24, 202619.2520.4819.1819.9319.934.18%23,406,300
Feb 13, 202620.3920.4719.0619.1319.13-6.23%14,843,200
Feb 12, 202621.1321.1320.2020.4020.40-3.45%17,203,300
Feb 11, 202619.1721.1319.0121.1321.139.99%24,455,000
Feb 10, 202619.6620.0419.1919.2119.21-3.22%11,508,500
Feb 9, 202620.2020.2218.8019.8519.85-0.25%24,191,600
Feb 6, 202619.3020.5719.0519.9019.901.22%21,444,680
Feb 5, 202620.4020.6319.4019.6619.66-5.02%18,221,600
Feb 4, 202621.0821.2420.0020.7020.70-2.77%23,676,760
Feb 3, 202622.8023.4020.6721.2921.29-3.58%33,253,430
Feb 2, 202622.5623.6822.0022.0822.08-6.95%31,578,674
Jan 30, 202624.3525.2222.9323.7323.73-3.22%35,979,200
Jan 29, 202623.3024.5223.0024.5224.5210.00%29,994,920
Jan 28, 202622.2922.2922.2922.2922.2910.02%5,392,603
Jan 27, 202620.8021.0219.8020.2620.26-3.52%25,426,500
Jan 26, 202621.2322.5620.8021.0021.00-1.04%22,982,205
Jan 23, 202621.5022.0621.0221.2221.22-1.39%23,766,550
Jan 22, 202619.5621.5219.1321.5221.5210.02%38,680,280
Jan 21, 202618.6720.0018.5019.5619.564.71%29,685,000
Jan 20, 202619.7619.7718.5018.6818.68-5.47%35,010,100
Jan 19, 202617.9619.7617.6419.7619.7610.02%25,071,910
Jan 16, 202618.0418.3917.5117.9617.961.47%36,186,900
Jan 15, 202616.0517.7016.0017.7017.7010.01%18,875,440
Jan 14, 202615.7616.3915.6016.0916.092.09%17,552,200
Jan 13, 202616.3616.7915.7215.7615.76-4.31%19,008,800
Jan 12, 202616.6616.9916.0516.4716.47-2.54%23,191,280
Jan 9, 202617.2417.4516.6516.9016.90-2.48%15,346,700
Jan 8, 202617.3617.4816.8617.3317.33-0.74%14,098,890
Jan 7, 202617.9818.0617.0517.4617.46-2.73%19,767,953
Jan 6, 202616.8818.1716.7117.9517.955.28%27,335,021
Jan 5, 202617.5018.2916.8217.0517.051.25%23,264,850
Dec 31, 202516.7217.3316.5016.8416.840.30%17,199,170
Dec 30, 202517.1617.1616.1716.7916.79-2.33%35,447,600
Dec 29, 202517.9518.5016.9417.1917.19-5.45%34,844,050
Dec 26, 202516.6118.1816.6118.1818.189.98%30,394,480
Dec 25, 202515.4616.8615.4616.5316.535.62%29,719,700
Dec 24, 202515.2015.8915.1915.6515.653.03%23,359,920
Dec 23, 202515.9516.5215.1215.1915.19-4.10%27,516,204
Dec 22, 202515.0516.4514.9015.8415.845.18%30,038,400
Dec 19, 202514.7415.3414.5015.0615.061.14%24,776,350
Dec 18, 202515.0715.4714.8014.8914.89-1.91%24,881,700
Dec 17, 202514.2615.5514.0515.1815.186.01%36,977,206
Dec 16, 202514.4515.1214.2914.3214.32-0.83%29,747,700
Dec 15, 202514.6914.7014.0414.4414.44-1.77%31,293,490
Dec 12, 202513.8015.1013.8014.7014.705.38%73,907,430
Dec 11, 202512.8014.1112.8013.9513.958.73%58,354,390
Dec 10, 202512.2413.1212.2412.8312.834.82%17,111,300
Dec 9, 202512.4812.4912.2312.2412.24-1.92%6,654,690
Dec 8, 202512.6612.7112.4412.4812.48-1.34%6,122,900
Dec 5, 202512.6012.7112.4512.6512.650.40%4,229,000
Dec 4, 202512.6912.7812.5012.6012.60-0.79%4,687,300
Dec 3, 202512.8012.8412.6012.7012.70-0.78%4,399,200
Dec 2, 202512.8812.8812.7312.8012.80-0.62%3,691,200
Dec 1, 202512.7612.9012.7412.8812.880.78%4,938,200
Nov 28, 202512.6812.7812.5512.7812.780.87%3,897,352
Nov 27, 202512.6512.7712.5812.6712.670.16%3,932,400
Nov 26, 202512.8112.9212.6312.6512.65-1.25%5,884,021
Nov 25, 202512.9613.0212.8112.8112.81-0.70%7,034,300
Nov 24, 202512.8412.9712.7312.9012.901.02%5,780,100
Nov 21, 202513.1513.3412.7612.7712.77-4.20%10,520,920
Nov 20, 202513.5013.5313.3113.3313.33-0.67%5,959,334
Nov 19, 202513.4113.4613.2913.4213.420.45%7,333,552
Nov 18, 202513.6113.6613.2813.3613.36-1.62%9,610,889
Nov 17, 202513.6813.8013.5313.5813.58-0.59%9,022,879
Nov 14, 202513.9814.0213.6613.6613.66-1.73%17,102,870
Nov 13, 202513.2514.3213.0413.9013.905.14%34,901,720
Nov 12, 202513.0813.5013.0313.2213.221.07%12,095,000
Nov 11, 202513.1913.2513.0013.0813.08-1.28%9,149,683
Nov 10, 202512.9013.3012.8213.2513.253.43%16,974,230
Nov 7, 202512.7012.9912.6812.8112.810.71%7,106,309
Nov 6, 202512.7612.8212.6812.7212.72-0.08%6,244,348
Nov 5, 202512.6712.7712.6212.7312.730.39%5,070,169
Nov 4, 202512.5812.7912.5612.6812.680.40%6,293,176
Nov 3, 202512.6612.6812.5512.6312.63-0.08%5,595,900
Oct 31, 202512.5112.6512.4912.6412.641.04%5,814,000
Oct 30, 202512.8412.9012.5112.5112.51-2.65%8,915,300
Oct 29, 202512.8112.9612.6512.8512.85-0.16%7,552,400
Oct 28, 202512.7713.0712.7012.8712.870.70%6,767,000
Oct 27, 202512.7713.1012.6412.7812.781.03%10,875,280
Oct 24, 202513.0213.0612.6512.6512.65-3.29%13,895,220
Oct 23, 202512.9913.2112.9413.0813.080.85%10,589,520
Oct 22, 202513.2413.3612.9312.9712.97-1.97%12,409,900
Oct 21, 202513.2813.3213.0813.2313.23-0.68%15,407,290
Oct 20, 202512.9613.4612.9213.3213.322.78%24,426,590
Oct 17, 202512.8013.0612.6912.9612.960.70%12,628,700
Oct 16, 202512.8812.9712.8012.8712.87-0.08%8,586,800
Oct 15, 202512.7012.9712.6312.8812.881.50%9,910,200
Oct 14, 202512.7412.8412.6112.6912.69-0.31%7,669,100
Oct 13, 202512.4312.7312.2712.7312.73-7,044,600
Oct 10, 202512.5312.7512.4712.7312.731.60%8,243,300
Oct 9, 202512.4712.5312.4012.5312.530.24%5,665,300
Sep 30, 202512.6812.6812.5012.5012.50-0.95%7,097,000