Bestsun Energy Co., Ltd. (SHA:600681)
China · Delayed Price · Currency is CNY 3.940
-0.050 (-1.25%)
Oct 16, 2025, 2:45 PM CST
Bestsun Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 4.00 | 4.01 | 3.92 | 3.93 | 3.93 | -1.50% | 9,987,634 |
| 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 |
| 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 | 3.66 | 0.54% | 7,496,980 |
| Aug 11, 2025 | 3.74 | 3.76 | 3.70 | 3.73 | 3.64 | -0.27% | 10,702,300 |
| Aug 8, 2025 | 3.68 | 3.74 | 3.68 | 3.74 | 3.65 | 1.36% | 10,631,962 |
| Aug 7, 2025 | 3.68 | 3.71 | 3.67 | 3.69 | 3.60 | 0.27% | 8,674,400 |
| Aug 6, 2025 | 3.71 | 3.71 | 3.67 | 3.68 | 3.59 | -0.81% | 6,147,450 |
| Aug 5, 2025 | 3.69 | 3.71 | 3.67 | 3.71 | 3.62 | 0.82% | 7,930,340 |
| Aug 4, 2025 | 3.64 | 3.69 | 3.62 | 3.68 | 3.59 | 0.82% | 8,171,020 |
| Aug 1, 2025 | 3.62 | 3.66 | 3.60 | 3.65 | 3.57 | 1.11% | 8,231,588 |
| Jul 31, 2025 | 3.67 | 3.67 | 3.59 | 3.61 | 3.53 | -1.63% | 13,968,680 |