Skip to main content
Bestway Marine & Energy Technology Co.,Ltd (SHE:300008)
China flag China · Delayed Price · Currency is CNY
8.95
-0.24 (-2.61%)
Mar 9, 2026, 3:11 PM CST

SHE:300008 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.069.068.658.958.95-2.61%159,804,200
Mar 6, 20269.149.509.059.199.19-0.86%165,622,874
Mar 5, 20269.479.629.179.279.27-2.63%184,600,700
Mar 4, 20269.009.808.909.529.523.25%228,949,600
Mar 3, 20269.8010.029.189.229.22-7.43%295,489,000
Mar 2, 202610.2010.499.489.969.962.15%396,078,600
Feb 27, 20269.6410.109.619.759.750.93%256,083,248
Feb 26, 20269.709.769.559.669.66-1.53%207,415,700
Feb 25, 20269.5110.149.439.819.811.55%333,302,300
Feb 24, 20269.2110.049.079.669.664.89%308,899,800
Feb 13, 20268.979.558.969.219.213.25%289,035,400
Feb 12, 20268.879.128.628.928.920.90%152,909,100
Feb 11, 20268.909.088.798.848.84-1.23%155,816,800
Feb 10, 20268.709.028.528.958.952.52%194,373,600
Feb 9, 20268.768.868.658.738.731.16%100,513,000
Feb 6, 20268.818.848.488.638.63-2.92%117,116,069
Feb 5, 20268.959.098.828.898.89-1.11%126,831,300
Feb 4, 20268.809.268.798.998.991.81%272,773,800
Feb 3, 20268.058.928.058.838.8310.79%258,289,200
Feb 2, 20268.048.297.977.977.97-1.73%97,731,830
Jan 30, 20268.398.507.978.118.11-3.34%132,539,600
Jan 29, 20268.468.568.198.398.39-2.44%132,789,300
Jan 28, 20268.688.838.548.608.60-0.92%113,262,100
Jan 27, 20268.768.818.518.688.68-1.48%113,223,900
Jan 26, 20269.009.108.718.818.81-2.33%132,366,800
Jan 23, 20268.999.088.849.029.020.33%176,080,400
Jan 22, 20268.509.208.478.998.996.14%281,533,200
Jan 21, 20268.328.568.308.478.470.95%96,270,482
Jan 20, 20268.678.728.308.398.39-3.01%109,666,500
Jan 19, 20268.468.768.358.658.651.88%107,414,200
Jan 16, 20268.748.818.458.498.49-3.19%138,049,300
Jan 15, 20268.818.958.608.778.77-0.90%134,013,366
Jan 14, 20268.599.418.598.858.852.79%263,658,700
Jan 13, 20269.209.208.558.618.61-6.72%239,871,100
Jan 12, 20268.949.258.949.239.233.71%264,742,600
Jan 9, 20268.949.108.758.908.900.11%302,333,100
Jan 8, 20268.159.048.128.898.898.68%376,014,200
Jan 7, 20268.388.398.158.188.18-2.50%154,101,100
Jan 6, 20268.308.468.248.398.390.12%212,787,700
Jan 5, 20267.998.667.978.388.386.21%303,247,500
Dec 31, 20257.998.087.797.897.89-0.50%120,012,199
Dec 30, 20258.118.277.917.937.93-1.98%193,102,700
Dec 29, 20258.008.217.948.098.092.66%207,431,100
Dec 26, 20257.838.037.807.887.880.38%117,664,200
Dec 25, 20257.767.917.767.857.85-0.38%87,835,660
Dec 24, 20257.657.917.607.887.881.94%107,494,900
Dec 23, 20257.777.867.677.737.73-0.90%89,554,060
Dec 22, 20257.767.937.727.807.800.65%108,145,400
Dec 19, 20257.597.837.587.757.751.97%113,853,529
Dec 18, 20257.517.767.467.607.600.53%106,301,800
Dec 17, 20257.517.617.367.567.560.40%120,819,900
Dec 16, 20258.038.057.427.537.53-5.99%189,606,500
Dec 15, 20258.108.207.868.018.01-2.32%138,463,200
Dec 12, 20257.858.357.808.208.204.19%233,916,400
Dec 11, 20258.168.197.867.877.87-3.20%145,006,000
Dec 10, 20258.178.418.048.138.13-0.73%175,719,000
Dec 9, 20258.408.568.198.198.19-1.80%235,479,800
Dec 8, 20258.158.598.158.348.344.25%301,570,400
Dec 5, 20257.798.067.698.008.002.56%196,525,600
Dec 4, 20258.038.087.777.807.80-5.80%215,752,624
Dec 3, 20258.098.507.848.288.280.61%312,651,900
Dec 2, 20257.868.397.738.238.234.31%334,548,300
Dec 1, 20257.918.157.857.897.89-0.75%205,003,200
Nov 28, 20257.728.087.627.957.952.19%243,468,120
Nov 27, 20257.818.047.727.787.78-0.89%250,446,489
Nov 26, 20258.438.477.827.857.85-9.25%358,316,800
Nov 25, 20258.668.928.388.658.65-6.18%444,193,100
Nov 24, 20258.119.657.969.229.2213.13%569,627,800
Nov 21, 20257.438.667.278.158.157.66%534,925,910
Nov 20, 20257.607.757.487.577.57-3.20%330,248,597
Nov 19, 20256.878.186.857.827.8214.16%520,989,400
Nov 18, 20257.137.186.796.856.85-3.93%181,613,800
Nov 17, 20257.117.447.097.137.137.38%322,600,100
Nov 14, 20256.566.726.546.646.640.76%58,308,440
Nov 13, 20256.556.636.526.596.590.46%38,519,100
Nov 12, 20256.656.676.486.566.56-1.50%62,100,990
Nov 11, 20256.716.746.646.666.66-0.60%42,442,680
Nov 10, 20256.786.806.626.706.70-1.03%68,792,140
Nov 7, 20256.826.926.776.776.77-1.17%80,420,160
Nov 6, 20256.916.936.806.856.85-1.30%71,608,350
Nov 5, 20256.767.016.736.946.941.46%103,467,100
Nov 4, 20256.846.926.796.846.84-0.73%77,938,860
Nov 3, 20256.756.906.756.896.892.23%100,621,300
Oct 31, 20256.866.906.746.746.74-1.46%79,475,530
Oct 30, 20256.936.956.816.846.84-2.29%102,340,700
Oct 29, 20256.927.086.827.007.000.29%179,842,600
Oct 28, 20256.747.296.706.986.986.89%294,361,100
Oct 27, 20256.476.546.456.536.531.24%56,066,450
Oct 24, 20256.406.516.406.456.451.10%47,800,360
Oct 23, 20256.436.446.266.386.38-1.24%48,461,090
Oct 22, 20256.466.516.446.466.46-0.77%41,855,780
Oct 21, 20256.326.556.316.516.512.52%78,608,990
Oct 20, 20256.256.366.256.356.351.76%38,104,030
Oct 17, 20256.366.426.236.246.24-2.35%47,219,970
Oct 16, 20256.506.516.356.396.39-1.69%48,327,400
Oct 15, 20256.466.556.376.506.50-0.61%69,518,070
Oct 14, 20256.446.616.426.546.541.71%108,583,500
Oct 13, 20256.196.446.146.436.430.63%64,504,960
Oct 10, 20256.346.426.326.396.390.31%59,087,940
Oct 9, 20256.306.396.256.376.371.43%55,954,940