Bestsun Energy Co., Ltd. (SHA:600681)
China · Delayed Price · Currency is CNY 3.710
+0.020 (0.54%)
May 28, 2026, 3:00 PM CST
Bestsun Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.66 | 3.73 | 3.64 | 3.71 | 3.71 | 0.54% | 17,213,440 |
| May 27, 2026 | 3.74 | 3.76 | 3.64 | 3.69 | 3.69 | -1.60% | 21,113,640 |
| May 26, 2026 | 3.78 | 3.78 | 3.71 | 3.75 | 3.75 | -0.79% | 17,627,433 |
| May 25, 2026 | 3.86 | 3.90 | 3.75 | 3.78 | 3.78 | -2.33% | 18,446,763 |
| May 22, 2026 | 3.86 | 3.88 | 3.83 | 3.87 | 3.87 | 0.52% | 12,876,353 |
| May 21, 2026 | 4.05 | 4.05 | 3.83 | 3.85 | 3.85 | -4.94% | 36,625,745 |
| May 20, 2026 | 4.12 | 4.13 | 4.02 | 4.05 | 4.05 | -1.22% | 27,318,304 |
| May 19, 2026 | 4.01 | 4.10 | 3.98 | 4.10 | 4.10 | 1.74% | 27,832,971 |
| May 18, 2026 | 3.95 | 4.03 | 3.92 | 4.03 | 4.03 | 2.03% | 20,570,070 |
| May 15, 2026 | 3.99 | 4.01 | 3.90 | 3.95 | 3.95 | -0.75% | 22,995,151 |
| May 14, 2026 | 4.06 | 4.09 | 3.98 | 3.98 | 3.98 | -1.73% | 24,174,755 |
| May 13, 2026 | 4.04 | 4.08 | 4.03 | 4.05 | 4.05 | 0.50% | 18,027,829 |
| May 12, 2026 | 4.12 | 4.12 | 4.02 | 4.03 | 4.03 | -1.95% | 24,684,221 |
| May 11, 2026 | 4.16 | 4.17 | 4.09 | 4.11 | 4.11 | -0.96% | 28,050,704 |
| May 8, 2026 | 4.07 | 4.17 | 4.05 | 4.15 | 4.15 | 1.97% | 39,881,524 |
| May 7, 2026 | 4.08 | 4.10 | 4.04 | 4.07 | 4.07 | -0.49% | 18,978,380 |
| May 6, 2026 | 4.06 | 4.12 | 4.05 | 4.09 | 4.09 | 0.74% | 23,838,035 |
| Apr 30, 2026 | 4.09 | 4.10 | 4.03 | 4.06 | 4.06 | -0.49% | 19,803,500 |
| Apr 29, 2026 | 4.00 | 4.09 | 3.98 | 4.08 | 4.08 | 0.74% | 31,903,150 |
| Apr 28, 2026 | 4.00 | 4.05 | 3.98 | 4.05 | 4.05 | 1.25% | 20,953,250 |
| Apr 27, 2026 | 3.99 | 4.02 | 3.97 | 4.00 | 4.00 | - | 11,563,317 |
| Apr 24, 2026 | 4.04 | 4.04 | 3.99 | 4.00 | 4.00 | -0.99% | 16,433,234 |
| Apr 23, 2026 | 4.01 | 4.05 | 3.97 | 4.04 | 4.04 | 0.75% | 22,397,431 |
| Apr 22, 2026 | 4.03 | 4.04 | 4.00 | 4.01 | 4.01 | -0.99% | 12,667,283 |
| Apr 21, 2026 | 4.00 | 4.05 | 3.95 | 4.05 | 4.05 | 1.25% | 25,605,050 |
| Apr 20, 2026 | 3.98 | 4.00 | 3.97 | 4.00 | 4.00 | 0.50% | 16,924,820 |
| Apr 17, 2026 | 4.03 | 4.03 | 3.97 | 3.98 | 3.98 | -1.49% | 18,331,723 |
| Apr 16, 2026 | 4.01 | 4.05 | 3.95 | 4.04 | 4.04 | 1.25% | 19,790,404 |
| Apr 15, 2026 | 4.09 | 4.09 | 3.99 | 3.99 | 3.99 | -2.44% | 35,649,500 |
| Apr 14, 2026 | 4.10 | 4.12 | 4.07 | 4.09 | 4.09 | -0.97% | 24,766,039 |
| Apr 13, 2026 | 4.13 | 4.15 | 4.07 | 4.13 | 4.13 | 0.49% | 27,372,360 |
| Apr 10, 2026 | 4.10 | 4.14 | 4.07 | 4.11 | 4.11 | 0.49% | 21,918,190 |
| Apr 9, 2026 | 4.15 | 4.19 | 4.08 | 4.09 | 4.09 | -1.92% | 30,548,810 |
| Apr 8, 2026 | 4.10 | 4.19 | 4.08 | 4.17 | 4.17 | 0.48% | 39,459,050 |
| Apr 7, 2026 | 4.08 | 4.16 | 4.02 | 4.15 | 4.15 | 0.97% | 29,917,560 |
| Apr 3, 2026 | 4.46 | 4.46 | 4.11 | 4.11 | 4.11 | -7.64% | 64,891,630 |
| Apr 2, 2026 | 4.38 | 4.45 | 4.37 | 4.45 | 4.45 | 1.60% | 48,022,840 |
| Apr 1, 2026 | 4.41 | 4.44 | 4.35 | 4.38 | 4.38 | -0.90% | 49,613,470 |
| Mar 31, 2026 | 4.48 | 4.54 | 4.34 | 4.42 | 4.42 | -2.21% | 84,809,370 |
| Mar 30, 2026 | 4.75 | 4.85 | 4.49 | 4.52 | 4.52 | -7.00% | 114,378,900 |
| Mar 27, 2026 | 5.03 | 5.34 | 4.85 | 4.86 | 4.86 | -4.52% | 178,306,600 |
| Mar 26, 2026 | 4.76 | 5.09 | 4.62 | 5.09 | 5.09 | 5.17% | 159,374,800 |
| Mar 25, 2026 | 4.80 | 4.94 | 4.66 | 4.84 | 4.84 | -2.42% | 143,564,500 |
| Mar 24, 2026 | 4.56 | 5.10 | 4.54 | 4.96 | 4.96 | 4.86% | 155,928,200 |
| Mar 23, 2026 | 4.52 | 4.74 | 4.47 | 4.73 | 4.73 | 3.50% | 147,138,300 |
| Mar 20, 2026 | 4.45 | 4.75 | 4.30 | 4.57 | 4.57 | 0.44% | 99,904,820 |
| Mar 19, 2026 | 4.36 | 4.64 | 4.32 | 4.55 | 4.55 | 5.32% | 100,027,500 |
| Mar 18, 2026 | 4.30 | 4.34 | 4.24 | 4.32 | 4.32 | -0.23% | 29,316,860 |
| Mar 17, 2026 | 4.40 | 4.44 | 4.33 | 4.33 | 4.33 | -1.59% | 31,359,290 |
| Mar 16, 2026 | 4.48 | 4.51 | 4.38 | 4.40 | 4.40 | -2.00% | 39,358,970 |