Skip to main content
Jiangxi Bestoo Energy Co.,Ltd. (SHE:001376)
China flag China · Delayed Price · Currency is CNY
15.25
+0.21 (1.40%)
Apr 29, 2026, 3:04 PM CST

Jiangxi Bestoo Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.9815.5314.9515.2515.251.40%8,768,900
Apr 28, 202615.3515.4814.8615.0415.04-3.16%9,916,200
Apr 27, 202615.4715.6315.2615.5315.530.13%9,997,555
Apr 24, 202615.6815.9815.4715.5115.51-2.27%8,741,300
Apr 23, 202616.1616.2515.5115.8715.87-1.73%11,022,600
Apr 22, 202615.6816.2115.5716.1516.152.34%7,915,400
Apr 21, 202615.9515.9515.4315.7815.78-1.13%7,468,500
Apr 20, 202616.0816.1415.7215.9615.96-0.75%8,482,300
Apr 17, 202616.3016.3015.8716.0816.08-1.53%7,454,800
Apr 16, 202615.6816.3915.5016.3316.333.81%12,739,700
Apr 15, 202616.2216.2915.6915.7315.73-2.66%9,491,200
Apr 14, 202616.4316.8215.9116.1616.160.12%11,736,100
Apr 13, 202615.8116.4815.7316.1416.141.13%10,936,800
Apr 10, 202615.9616.2115.7915.9615.960.44%8,437,100
Apr 9, 202615.6516.0415.1815.8915.89-0.06%10,792,800
Apr 8, 202615.9216.1015.4815.9015.904.61%13,863,500
Apr 7, 202614.7515.5814.6815.2015.203.75%13,900,403
Apr 3, 202615.2315.2814.6014.6514.65-3.81%11,614,900
Apr 2, 202615.7915.9215.1815.2315.23-3.55%15,096,800
Apr 1, 202616.0416.3515.5015.7915.790.19%19,739,000
Mar 31, 202616.0017.4415.7015.7615.76-1.50%26,084,900
Mar 30, 202617.8617.9215.9016.0016.00-4.65%27,394,570
Mar 27, 202616.9217.4016.3816.7816.78-1.29%18,430,810
Mar 26, 202618.0018.1316.9217.0017.00-4.92%17,492,800
Mar 25, 202616.8017.8816.3017.8817.8810.03%16,240,810
Mar 24, 202615.9316.3815.6316.2516.254.10%13,495,200
Mar 23, 202616.0316.2315.4515.6115.61-5.39%15,516,600
Mar 20, 202617.0017.2816.3816.5016.50-1.96%15,462,400
Mar 19, 202618.0018.1016.6716.8316.83-7.93%20,012,000
Mar 18, 202619.6519.8217.9818.2818.28-6.92%19,122,500
Mar 17, 202621.0721.1819.5919.6419.64-5.94%10,498,900
Mar 16, 202621.9422.3220.8220.8820.88-4.09%15,778,200
Mar 13, 202622.3723.4021.6021.7721.77-1.18%19,870,400
Mar 12, 202620.8622.2220.3222.0322.036.58%22,097,221
Mar 11, 202620.7021.0720.0220.6720.670.29%11,101,400
Mar 10, 202620.7120.9820.2420.6120.61-0.96%11,279,300
Mar 9, 202620.8721.1519.7120.8120.81-1.61%17,186,800
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