Bestsun Energy Co., Ltd. (SHA:600681)
China · Delayed Price · Currency is CNY 4.260
0.00 (0.00%)
Dec 8, 2025, 3:00 PM CST
Bestsun Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 4.27 | 4.32 | 4.22 | 4.26 | 4.26 | - | 42,843,630 |
| Dec 5, 2025 | 4.32 | 4.33 | 4.18 | 4.26 | 4.26 | -1.62% | 56,636,280 |
| Dec 4, 2025 | 4.48 | 4.64 | 4.33 | 4.33 | 4.33 | -2.04% | 99,142,690 |
| Dec 3, 2025 | 4.31 | 4.42 | 4.28 | 4.42 | 4.42 | 2.31% | 77,593,010 |
| Dec 2, 2025 | 4.33 | 4.34 | 4.21 | 4.32 | 4.32 | - | 33,265,900 |
| Dec 1, 2025 | 4.27 | 4.34 | 4.26 | 4.32 | 4.32 | 1.41% | 40,568,120 |
| Nov 28, 2025 | 4.22 | 4.27 | 4.18 | 4.26 | 4.26 | 1.19% | 33,935,596 |
| Nov 27, 2025 | 4.29 | 4.32 | 4.20 | 4.21 | 4.21 | -1.64% | 39,088,820 |
| Nov 26, 2025 | 4.34 | 4.40 | 4.27 | 4.28 | 4.28 | -1.83% | 39,454,340 |
| Nov 25, 2025 | 4.30 | 4.39 | 4.26 | 4.36 | 4.36 | 2.59% | 52,903,780 |
| Nov 24, 2025 | 4.31 | 4.40 | 4.17 | 4.25 | 4.25 | -1.39% | 54,041,184 |
| Nov 21, 2025 | 4.53 | 4.58 | 4.30 | 4.31 | 4.31 | -5.69% | 75,031,440 |
| Nov 20, 2025 | 4.71 | 4.72 | 4.52 | 4.57 | 4.57 | -2.56% | 72,001,550 |
| Nov 19, 2025 | 4.84 | 4.90 | 4.64 | 4.69 | 4.69 | -3.10% | 85,233,490 |
| Nov 18, 2025 | 5.11 | 5.26 | 4.78 | 4.84 | 4.84 | -5.28% | 118,464,900 |
| Nov 17, 2025 | 5.15 | 5.37 | 5.01 | 5.11 | 5.11 | -5.89% | 162,096,200 |
| Nov 14, 2025 | 5.23 | 5.60 | 5.23 | 5.43 | 5.43 | 2.65% | 227,586,300 |
| Nov 13, 2025 | 5.50 | 5.70 | 5.26 | 5.29 | 5.29 | -3.47% | 283,908,100 |
| Nov 12, 2025 | 5.33 | 5.48 | 5.25 | 5.48 | 5.48 | 10.04% | 122,224,800 |
| Nov 11, 2025 | 4.57 | 4.98 | 4.52 | 4.98 | 4.98 | 9.93% | 146,411,200 |
| Nov 10, 2025 | 4.60 | 4.67 | 4.52 | 4.53 | 4.53 | -2.16% | 81,267,210 |
| Nov 7, 2025 | 4.62 | 4.83 | 4.59 | 4.63 | 4.63 | 0.22% | 97,032,180 |
| Nov 6, 2025 | 4.65 | 4.68 | 4.60 | 4.62 | 4.62 | -1.28% | 78,925,160 |
| Nov 5, 2025 | 4.73 | 4.78 | 4.61 | 4.68 | 4.68 | -2.90% | 99,751,120 |
| Nov 4, 2025 | 4.70 | 5.04 | 4.57 | 4.82 | 4.82 | 3.88% | 189,733,800 |
| Nov 3, 2025 | 4.45 | 4.64 | 4.40 | 4.64 | 4.64 | 9.95% | 72,540,390 |
| Oct 31, 2025 | 4.38 | 4.38 | 4.20 | 4.22 | 4.22 | -4.52% | 86,689,360 |
| Oct 30, 2025 | 4.34 | 4.56 | 4.32 | 4.42 | 4.42 | 2.08% | 97,678,450 |
| Oct 29, 2025 | 4.30 | 4.35 | 4.21 | 4.33 | 4.33 | 0.93% | 62,424,950 |
| Oct 28, 2025 | 4.38 | 4.40 | 4.27 | 4.29 | 4.29 | -2.50% | 74,210,670 |
| Oct 27, 2025 | 4.46 | 4.57 | 4.30 | 4.40 | 4.40 | -3.93% | 109,353,300 |
| Oct 24, 2025 | 4.91 | 4.93 | 4.58 | 4.58 | 4.58 | -10.02% | 95,032,710 |
| Oct 23, 2025 | 4.88 | 5.36 | 4.80 | 5.09 | 5.09 | -1.36% | 152,308,100 |
| Oct 22, 2025 | 5.03 | 5.46 | 5.02 | 5.16 | 5.16 | 2.58% | 199,558,100 |
| Oct 21, 2025 | 4.50 | 5.03 | 4.36 | 5.03 | 5.03 | 10.07% | 136,462,000 |
| Oct 20, 2025 | 4.15 | 4.57 | 4.09 | 4.57 | 4.57 | 10.12% | 121,356,400 |
| Oct 17, 2025 | 3.95 | 4.23 | 3.95 | 4.15 | 4.15 | 5.06% | 56,667,110 |
| Oct 16, 2025 | 4.00 | 4.01 | 3.92 | 3.95 | 3.95 | -1.00% | 14,011,690 |
| Oct 15, 2025 | 3.99 | 4.04 | 3.97 | 3.99 | 3.99 | - | 17,846,030 |
| Oct 14, 2025 | 3.97 | 4.00 | 3.93 | 3.99 | 3.99 | 1.01% | 17,711,350 |
| Oct 13, 2025 | 3.88 | 3.96 | 3.83 | 3.95 | 3.95 | 0.77% | 17,305,980 |
| Oct 10, 2025 | 3.82 | 3.93 | 3.79 | 3.92 | 3.92 | 2.35% | 21,208,320 |
| Oct 9, 2025 | 3.81 | 3.84 | 3.78 | 3.83 | 3.83 | 0.52% | 13,841,720 |
| Sep 30, 2025 | 3.87 | 3.87 | 3.80 | 3.81 | 3.81 | -1.55% | 13,933,120 |
| Sep 29, 2025 | 3.90 | 3.91 | 3.84 | 3.87 | 3.87 | -0.77% | 11,968,250 |
| Sep 26, 2025 | 3.89 | 3.92 | 3.87 | 3.90 | 3.90 | - | 9,887,700 |
| Sep 25, 2025 | 3.95 | 3.95 | 3.85 | 3.90 | 3.90 | -1.27% | 16,622,920 |
| Sep 24, 2025 | 3.88 | 3.98 | 3.87 | 3.95 | 3.95 | 1.80% | 21,564,640 |
| Sep 23, 2025 | 3.92 | 3.93 | 3.82 | 3.88 | 3.88 | -1.27% | 16,931,950 |
| Sep 22, 2025 | 3.87 | 3.95 | 3.84 | 3.93 | 3.93 | 0.77% | 17,612,870 |