Skip to main content
Bestway Marine & Energy Technology Co.,Ltd (SHE:300008)
China flag China · Delayed Price · Currency is CNY
8.02
+0.04 (0.50%)
Apr 29, 2026, 3:04 PM CST

SHE:300008 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.058.057.887.96--0.25%43,926,465
Apr 28, 20267.978.257.897.987.983.37%141,240,621
Apr 27, 20267.867.877.677.727.72-2.28%66,376,426
Apr 24, 20268.058.127.857.907.90-2.83%86,498,643
Apr 23, 20267.918.197.898.138.132.39%146,073,363
Apr 22, 20267.897.987.817.947.94-0.13%67,387,175
Apr 21, 20267.978.097.867.957.95-1.24%100,073,200
Apr 20, 20267.678.057.668.058.055.37%163,528,424
Apr 17, 20267.607.667.477.647.640.26%59,014,207
Apr 16, 20267.567.647.507.627.621.06%49,893,216
Apr 15, 20267.717.757.527.547.54-1.95%72,022,342
Apr 14, 20267.677.707.587.697.691.05%65,362,353
Apr 13, 20267.537.637.507.617.610.66%49,095,589
Apr 10, 20267.557.677.547.567.560.80%59,082,070
Apr 9, 20267.567.597.467.507.50-1.83%51,943,970
Apr 8, 20267.467.657.457.647.644.37%74,878,540
Apr 7, 20267.247.397.237.327.321.53%44,675,664
Apr 3, 20267.497.507.217.217.21-3.09%51,046,516
Apr 2, 20267.517.597.387.447.44-1.20%51,498,460
Apr 1, 20267.717.717.487.537.53-61,373,350
Mar 31, 20267.587.757.517.537.53-0.92%81,705,030
Mar 30, 20267.437.627.417.607.600.26%53,558,010
Mar 27, 20267.317.617.307.587.582.02%58,602,030
Mar 26, 20267.617.657.387.437.43-3.38%72,751,900
Mar 25, 20267.547.757.527.697.691.45%100,332,500
Mar 24, 20267.497.587.267.587.584.55%98,780,534
Mar 23, 20267.507.597.187.257.25-6.21%102,496,400
Mar 20, 20268.078.097.737.737.73-3.37%75,103,700
Mar 19, 20268.158.207.938.008.00-3.50%80,919,280
Mar 18, 20268.248.318.138.298.290.97%63,142,890
Mar 17, 20268.478.528.178.218.21-3.75%95,120,069
Mar 16, 20268.588.768.478.538.532.03%129,538,296
Mar 13, 20268.508.588.338.368.36-1.76%88,450,330
Mar 12, 20268.798.808.398.518.51-3.30%125,277,635
Mar 11, 20269.009.088.728.808.80-2.44%122,605,100
Mar 10, 20269.009.308.969.029.020.78%131,032,200
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