Bestsun Energy Co., Ltd. (SHA:600681)
China · Delayed Price · Currency is CNY 3.330
-0.080 (-2.35%)
Jun 18, 2026, 3:00 PM CST
Bestsun Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 4.05 | 4.05 | 3.83 | 3.85 | 3.79 | -4.94% | 36,625,740 |
| May 20, 2026 | 4.12 | 4.13 | 4.02 | 4.05 | 3.99 | -1.22% | 27,318,300 |
| May 19, 2026 | 4.01 | 4.10 | 3.98 | 4.10 | 4.04 | 1.74% | 27,832,970 |
| May 18, 2026 | 3.95 | 4.03 | 3.92 | 4.03 | 3.97 | 2.03% | 20,570,070 |
| May 15, 2026 | 3.99 | 4.01 | 3.90 | 3.95 | 3.89 | -0.75% | 22,995,150 |
| May 14, 2026 | 4.06 | 4.09 | 3.98 | 3.98 | 3.92 | -1.73% | 24,174,750 |
| May 13, 2026 | 4.04 | 4.08 | 4.03 | 4.05 | 3.99 | 0.50% | 18,027,820 |
| May 12, 2026 | 4.12 | 4.12 | 4.02 | 4.03 | 3.97 | -1.95% | 24,684,220 |
| May 11, 2026 | 4.16 | 4.17 | 4.09 | 4.11 | 4.05 | -0.96% | 28,050,700 |
| May 8, 2026 | 4.07 | 4.17 | 4.05 | 4.15 | 4.08 | 1.97% | 39,881,520 |
| May 7, 2026 | 4.08 | 4.10 | 4.04 | 4.07 | 4.01 | -0.49% | 18,978,380 |
| May 6, 2026 | 4.06 | 4.12 | 4.05 | 4.09 | 4.03 | 0.74% | 23,838,030 |
| Apr 30, 2026 | 4.09 | 4.10 | 4.03 | 4.06 | 4.00 | -0.49% | 19,803,500 |
| Apr 29, 2026 | 4.00 | 4.09 | 3.98 | 4.08 | 4.02 | 0.74% | 31,903,150 |
| Apr 28, 2026 | 4.00 | 4.05 | 3.98 | 4.05 | 3.99 | 1.25% | 20,953,250 |
| Apr 27, 2026 | 3.99 | 4.02 | 3.97 | 4.00 | 3.94 | - | 11,563,310 |
| Apr 24, 2026 | 4.04 | 4.04 | 3.99 | 4.00 | 3.94 | -0.99% | 16,433,230 |
| Apr 23, 2026 | 4.01 | 4.05 | 3.97 | 4.04 | 3.98 | 0.75% | 22,397,430 |
| Apr 22, 2026 | 4.03 | 4.04 | 4.00 | 4.01 | 3.95 | -0.99% | 12,667,280 |
| Apr 21, 2026 | 4.00 | 4.05 | 3.95 | 4.05 | 3.99 | 1.25% | 25,605,050 |
| Apr 20, 2026 | 3.98 | 4.00 | 3.97 | 4.00 | 3.94 | 0.50% | 16,924,820 |
| Apr 17, 2026 | 4.03 | 4.03 | 3.97 | 3.98 | 3.92 | -1.49% | 18,331,720 |
| Apr 16, 2026 | 4.01 | 4.05 | 3.95 | 4.04 | 3.98 | 1.25% | 19,790,400 |
| Apr 15, 2026 | 4.09 | 4.09 | 3.99 | 3.99 | 3.93 | -2.44% | 35,649,500 |
| Apr 14, 2026 | 4.10 | 4.12 | 4.07 | 4.09 | 4.03 | -0.97% | 24,766,030 |
| Apr 13, 2026 | 4.13 | 4.15 | 4.07 | 4.13 | 4.06 | 0.49% | 27,372,360 |
| Apr 10, 2026 | 4.10 | 4.14 | 4.07 | 4.11 | 4.05 | 0.49% | 21,918,190 |
| Apr 9, 2026 | 4.15 | 4.19 | 4.08 | 4.09 | 4.03 | -1.92% | 30,548,810 |
| Apr 8, 2026 | 4.10 | 4.19 | 4.08 | 4.17 | 4.10 | 0.48% | 39,459,050 |
| Apr 7, 2026 | 4.08 | 4.16 | 4.02 | 4.15 | 4.08 | 0.97% | 29,917,560 |