Bestsun Energy Co., Ltd. (SHA:600681)
China · Delayed Price · Currency is CNY 3.810
-0.010 (-0.26%)
Sep 15, 2025, 2:45 PM CST
Bestsun Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 3.74 | 3.78 | 3.72 | 3.77 | 3.68 | 1.07% | 9,647,170 |
| Aug 20, 2025 | 3.71 | 3.73 | 3.70 | 3.73 | 3.64 | 0.27% | 7,360,697 |
| Aug 19, 2025 | 3.69 | 3.73 | 3.68 | 3.72 | 3.63 | 0.81% | 10,667,380 |
| Aug 18, 2025 | 3.72 | 3.74 | 3.69 | 3.69 | 3.60 | -0.54% | 14,021,628 |
| Aug 15, 2025 | 3.69 | 3.74 | 3.68 | 3.71 | 3.62 | 0.27% | 9,570,929 |
| Aug 14, 2025 | 3.75 | 3.77 | 3.69 | 3.70 | 3.61 | -1.07% | 10,838,620 |
| Aug 13, 2025 | 3.75 | 3.76 | 3.72 | 3.74 | 3.65 | -0.27% | 8,352,560 |
| Aug 12, 2025 | 3.74 | 3.76 | 3.73 | 3.75 | 3.75 | 0.54% | 7,496,980 |
| Aug 11, 2025 | 3.74 | 3.76 | 3.70 | 3.73 | 3.73 | -0.27% | 10,702,300 |
| Aug 8, 2025 | 3.68 | 3.74 | 3.68 | 3.74 | 3.74 | 1.36% | 10,631,962 |
| Aug 7, 2025 | 3.68 | 3.71 | 3.67 | 3.69 | 3.69 | 0.27% | 8,674,400 |
| Aug 6, 2025 | 3.71 | 3.71 | 3.67 | 3.68 | 3.68 | -0.81% | 6,147,450 |
| Aug 5, 2025 | 3.69 | 3.71 | 3.67 | 3.71 | 3.71 | 0.82% | 7,930,340 |
| Aug 4, 2025 | 3.64 | 3.69 | 3.62 | 3.68 | 3.68 | 0.82% | 8,171,020 |
| Aug 1, 2025 | 3.62 | 3.66 | 3.60 | 3.65 | 3.65 | 1.11% | 8,231,588 |
| Jul 31, 2025 | 3.67 | 3.67 | 3.59 | 3.61 | 3.61 | -1.63% | 13,968,680 |
| Jul 30, 2025 | 3.66 | 3.70 | 3.66 | 3.67 | 3.67 | - | 7,594,252 |
| Jul 29, 2025 | 3.68 | 3.68 | 3.63 | 3.67 | 3.67 | -0.27% | 8,154,272 |
| Jul 28, 2025 | 3.70 | 3.70 | 3.66 | 3.68 | 3.68 | -0.27% | 8,272,288 |
| Jul 25, 2025 | 3.73 | 3.73 | 3.68 | 3.69 | 3.69 | -1.07% | 9,816,180 |
| Jul 24, 2025 | 3.70 | 3.73 | 3.69 | 3.73 | 3.73 | 0.81% | 9,879,400 |
| Jul 23, 2025 | 3.71 | 3.74 | 3.69 | 3.70 | 3.70 | -0.27% | 12,576,040 |
| Jul 22, 2025 | 3.71 | 3.72 | 3.66 | 3.71 | 3.71 | 0.27% | 9,193,560 |
| Jul 21, 2025 | 3.65 | 3.70 | 3.64 | 3.70 | 3.70 | 1.65% | 12,418,996 |
| Jul 18, 2025 | 3.64 | 3.65 | 3.62 | 3.64 | 3.64 | - | 9,688,602 |
| Jul 17, 2025 | 3.65 | 3.67 | 3.61 | 3.64 | 3.64 | - | 10,008,800 |
| Jul 16, 2025 | 3.61 | 3.65 | 3.60 | 3.64 | 3.64 | 0.83% | 10,422,600 |
| Jul 15, 2025 | 3.69 | 3.69 | 3.60 | 3.61 | 3.61 | -1.90% | 14,837,888 |
| Jul 14, 2025 | 3.64 | 3.69 | 3.63 | 3.68 | 3.68 | 1.10% | 11,357,040 |
| Jul 11, 2025 | 3.68 | 3.70 | 3.64 | 3.64 | 3.64 | -1.09% | 12,044,896 |
| Jul 10, 2025 | 3.64 | 3.68 | 3.63 | 3.68 | 3.68 | 0.82% | 11,839,443 |
| Jul 9, 2025 | 3.64 | 3.67 | 3.63 | 3.65 | 3.65 | 0.27% | 9,947,711 |
| Jul 8, 2025 | 3.64 | 3.65 | 3.60 | 3.64 | 3.64 | - | 16,340,471 |
| Jul 7, 2025 | 3.54 | 3.64 | 3.52 | 3.64 | 3.64 | 3.12% | 22,531,924 |