Bestsun Energy Co., Ltd. (SHA:600681)
China · Delayed Price · Currency is CNY 3.460
+0.040 (1.17%)
Jul 31, 2026, 3:00 PM CST
Bestsun Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.43 | 3.46 | 3.41 | 3.46 | 3.46 | 1.17% | 18,967,100 |
| Jul 30, 2026 | 3.43 | 3.49 | 3.40 | 3.42 | 3.42 | -0.58% | 19,414,580 |
| Jul 29, 2026 | 3.39 | 3.45 | 3.37 | 3.44 | 3.44 | 1.78% | 18,631,800 |
| Jul 28, 2026 | 3.35 | 3.40 | 3.34 | 3.38 | 3.38 | 0.30% | 12,733,300 |
| Jul 27, 2026 | 3.29 | 3.38 | 3.28 | 3.37 | 3.37 | 1.81% | 14,671,340 |
| Jul 24, 2026 | 3.45 | 3.49 | 3.31 | 3.31 | 3.31 | -3.78% | 20,873,450 |
| Jul 23, 2026 | 3.35 | 3.46 | 3.33 | 3.44 | 3.44 | 2.38% | 22,310,180 |
| Jul 22, 2026 | 3.37 | 3.39 | 3.29 | 3.36 | 3.36 | 0.30% | 23,785,800 |
| Jul 21, 2026 | 3.42 | 3.43 | 3.34 | 3.35 | 3.35 | -2.05% | 21,095,400 |
| Jul 20, 2026 | 3.40 | 3.47 | 3.37 | 3.42 | 3.42 | - | 22,230,690 |
| Jul 17, 2026 | 3.44 | 3.52 | 3.38 | 3.42 | 3.42 | -0.87% | 20,333,560 |
| Jul 16, 2026 | 3.52 | 3.52 | 3.41 | 3.45 | 3.45 | -1.99% | 23,068,897 |
| Jul 15, 2026 | 3.47 | 3.55 | 3.43 | 3.52 | 3.52 | 0.86% | 18,388,440 |
| Jul 14, 2026 | 3.41 | 3.50 | 3.39 | 3.49 | 3.49 | 2.35% | 16,578,610 |
| Jul 13, 2026 | 3.39 | 3.44 | 3.37 | 3.41 | 3.41 | 0.89% | 17,026,520 |
| Jul 10, 2026 | 3.37 | 3.41 | 3.28 | 3.38 | 3.38 | - | 19,593,673 |
| Jul 9, 2026 | 3.30 | 3.47 | 3.25 | 3.38 | 3.38 | 2.11% | 27,438,848 |
| Jul 8, 2026 | 3.28 | 3.32 | 3.23 | 3.31 | 3.31 | 0.91% | 10,853,700 |
| Jul 7, 2026 | 3.40 | 3.40 | 3.25 | 3.28 | 3.28 | -3.53% | 13,743,101 |
| Jul 6, 2026 | 3.41 | 3.44 | 3.39 | 3.40 | 3.40 | -0.58% | 13,717,756 |
| Jul 3, 2026 | 3.31 | 3.43 | 3.30 | 3.42 | 3.42 | 3.32% | 17,543,096 |
| Jul 2, 2026 | 3.26 | 3.34 | 3.25 | 3.31 | 3.31 | 0.91% | 13,224,483 |
| Jul 1, 2026 | 3.20 | 3.31 | 3.18 | 3.28 | 3.28 | 1.55% | 15,503,771 |
| Jun 30, 2026 | 3.21 | 3.23 | 3.17 | 3.23 | 3.23 | 0.31% | 10,739,064 |
| Jun 29, 2026 | 3.21 | 3.24 | 3.12 | 3.22 | 3.22 | - | 15,744,900 |
| Jun 26, 2026 | 3.27 | 3.29 | 3.21 | 3.22 | 3.22 | -1.83% | 10,766,667 |
| Jun 25, 2026 | 3.32 | 3.34 | 3.26 | 3.28 | 3.28 | -2.09% | 12,304,480 |
| Jun 24, 2026 | 3.43 | 3.45 | 3.33 | 3.35 | 3.35 | -2.90% | 13,938,820 |
| Jun 23, 2026 | 3.34 | 3.48 | 3.33 | 3.45 | 3.45 | 2.99% | 20,505,600 |
| Jun 22, 2026 | 3.31 | 3.38 | 3.25 | 3.35 | 3.35 | 0.60% | 16,058,198 |
| Jun 18, 2026 | 3.40 | 3.40 | 3.33 | 3.33 | 3.33 | -2.35% | 11,148,964 |
| Jun 17, 2026 | 3.45 | 3.46 | 3.39 | 3.41 | 3.41 | -1.45% | 12,078,840 |
| Jun 16, 2026 | 3.53 | 3.53 | 3.45 | 3.46 | 3.46 | -1.98% | 12,904,431 |
| Jun 15, 2026 | 3.55 | 3.61 | 3.52 | 3.53 | 3.53 | -0.84% | 10,878,100 |
| Jun 12, 2026 | 3.53 | 3.60 | 3.47 | 3.56 | 3.56 | 0.85% | 14,896,170 |
| Jun 11, 2026 | 3.48 | 3.56 | 3.46 | 3.53 | 3.53 | 0.86% | 13,122,200 |
| Jun 10, 2026 | 3.54 | 3.54 | 3.45 | 3.50 | 3.50 | -1.41% | 15,675,400 |
| Jun 9, 2026 | 3.63 | 3.63 | 3.52 | 3.55 | 3.55 | -1.39% | 13,679,041 |
| Jun 8, 2026 | 3.63 | 3.66 | 3.56 | 3.60 | 3.60 | -1.91% | 15,792,133 |
| Jun 5, 2026 | 3.72 | 3.75 | 3.66 | 3.67 | 3.67 | -1.34% | 16,742,400 |
| Jun 4, 2026 | 3.73 | 3.78 | 3.67 | 3.72 | 3.72 | -0.53% | 12,433,775 |
| Jun 3, 2026 | 3.86 | 3.87 | 3.75 | 3.80 | 3.74 | -1.81% | 21,472,378 |
| Jun 2, 2026 | 3.91 | 3.92 | 3.83 | 3.87 | 3.81 | -1.02% | 16,975,390 |
| Jun 1, 2026 | 3.72 | 3.94 | 3.67 | 3.91 | 3.85 | 4.55% | 31,570,320 |
| May 29, 2026 | 3.70 | 3.82 | 3.69 | 3.74 | 3.68 | 0.81% | 17,578,300 |
| May 28, 2026 | 3.66 | 3.73 | 3.64 | 3.71 | 3.65 | 0.54% | 17,213,440 |
| May 27, 2026 | 3.74 | 3.76 | 3.64 | 3.69 | 3.63 | -1.60% | 21,113,640 |
| May 26, 2026 | 3.78 | 3.78 | 3.71 | 3.75 | 3.69 | -0.79% | 17,627,430 |
| May 25, 2026 | 3.86 | 3.90 | 3.75 | 3.78 | 3.72 | -2.33% | 18,446,760 |
| May 22, 2026 | 3.86 | 3.88 | 3.83 | 3.87 | 3.81 | 0.52% | 12,876,350 |