Bestsun Energy Co., Ltd. (SHA:600681)
China · Delayed Price · Currency is CNY 4.620
+0.010 (0.22%)
Nov 7, 2025, 2:45 PM CST
Bestsun Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 4.62 | 4.83 | 4.59 | 4.63 | 4.63 | 0.22% | 97,032,189 |
| Nov 6, 2025 | 4.65 | 4.68 | 4.60 | 4.62 | 4.62 | -1.28% | 78,925,169 |
| Nov 5, 2025 | 4.73 | 4.78 | 4.61 | 4.68 | 4.68 | -2.90% | 99,751,123 |
| Nov 4, 2025 | 4.70 | 5.04 | 4.57 | 4.82 | 4.82 | 3.88% | 189,733,817 |
| Nov 3, 2025 | 4.45 | 4.64 | 4.40 | 4.64 | 4.64 | 9.95% | 72,540,395 |
| 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% | 97,678,457 |
| Oct 29, 2025 | 4.30 | 4.35 | 4.21 | 4.33 | 4.33 | 0.93% | 62,424,958 |
| Oct 28, 2025 | 4.38 | 4.40 | 4.27 | 4.29 | 4.29 | -2.50% | 74,210,673 |
| Oct 27, 2025 | 4.46 | 4.57 | 4.30 | 4.40 | 4.40 | -3.93% | 109,353,375 |
| 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% | 152,308,103 |
| Oct 22, 2025 | 5.03 | 5.46 | 5.02 | 5.16 | 5.16 | 2.58% | 199,558,147 |
| Oct 21, 2025 | 4.50 | 5.03 | 4.36 | 5.03 | 5.03 | 10.07% | 136,462,046 |
| Oct 20, 2025 | 4.15 | 4.57 | 4.09 | 4.57 | 4.57 | 10.12% | 121,356,460 |
| Oct 17, 2025 | 3.95 | 4.23 | 3.95 | 4.15 | 4.15 | 5.06% | 56,667,114 |
| Oct 16, 2025 | 4.00 | 4.01 | 3.92 | 3.95 | 3.95 | -1.00% | 14,011,694 |
| Oct 15, 2025 | 3.99 | 4.04 | 3.97 | 3.99 | 3.99 | - | 17,846,032 |
| Oct 14, 2025 | 3.97 | 4.00 | 3.93 | 3.99 | 3.99 | 1.01% | 17,711,353 |
| 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% | 21,208,329 |
| 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% | 13,933,122 |
| Sep 29, 2025 | 3.90 | 3.91 | 3.84 | 3.87 | 3.87 | -0.77% | 11,968,251 |
| 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% | 16,622,924 |
| 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% | 16,931,956 |
| Sep 22, 2025 | 3.87 | 3.95 | 3.84 | 3.93 | 3.93 | 0.77% | 17,612,877 |
| Sep 19, 2025 | 3.80 | 3.90 | 3.79 | 3.90 | 3.90 | 2.90% | 20,200,511 |
| Sep 18, 2025 | 3.90 | 3.90 | 3.76 | 3.79 | 3.79 | -2.82% | 17,357,028 |
| Sep 17, 2025 | 3.87 | 3.94 | 3.86 | 3.90 | 3.90 | 0.78% | 13,046,933 |
| Sep 16, 2025 | 3.81 | 3.88 | 3.80 | 3.87 | 3.87 | 1.31% | 11,511,091 |
| Sep 15, 2025 | 3.80 | 3.82 | 3.77 | 3.82 | 3.82 | 0.26% | 8,416,700 |
| Sep 12, 2025 | 3.83 | 3.83 | 3.78 | 3.81 | 3.81 | -2.06% | 9,997,329 |
| Sep 11, 2025 | 3.86 | 3.90 | 3.83 | 3.89 | 3.80 | 0.52% | 12,333,808 |
| Sep 10, 2025 | 3.86 | 3.89 | 3.84 | 3.87 | 3.78 | -0.26% | 11,458,163 |
| Sep 9, 2025 | 3.85 | 3.89 | 3.83 | 3.88 | 3.79 | 0.78% | 13,783,537 |
| Sep 8, 2025 | 3.81 | 3.85 | 3.80 | 3.85 | 3.76 | 1.32% | 13,338,660 |
| Sep 5, 2025 | 3.82 | 3.83 | 3.76 | 3.80 | 3.71 | -0.52% | 10,982,480 |
| Sep 4, 2025 | 3.76 | 3.83 | 3.70 | 3.82 | 3.73 | 0.79% | 17,082,711 |
| Sep 3, 2025 | 3.84 | 3.84 | 3.76 | 3.79 | 3.70 | -1.30% | 13,955,666 |
| Sep 2, 2025 | 3.90 | 3.90 | 3.77 | 3.84 | 3.75 | -0.78% | 27,976,363 |
| Sep 1, 2025 | 3.73 | 3.98 | 3.73 | 3.87 | 3.78 | 4.31% | 33,659,350 |
| Aug 29, 2025 | 3.76 | 3.78 | 3.70 | 3.71 | 3.62 | -1.33% | 9,189,241 |
| Aug 28, 2025 | 3.72 | 3.78 | 3.67 | 3.76 | 3.67 | 0.53% | 12,803,901 |
| Aug 27, 2025 | 3.84 | 3.85 | 3.74 | 3.74 | 3.65 | -2.60% | 12,906,562 |
| Aug 26, 2025 | 3.79 | 3.85 | 3.77 | 3.84 | 3.75 | 1.32% | 12,310,783 |
| Aug 25, 2025 | 3.78 | 3.80 | 3.75 | 3.79 | 3.70 | 0.53% | 13,073,348 |
| Aug 22, 2025 | 3.78 | 3.78 | 3.73 | 3.77 | 3.68 | - | 9,533,627 |