Bestore Co.,Ltd (SHA:603719)
China · Delayed Price · Currency is CNY 13.29
+0.31 (2.39%)
Sep 4, 2025, 2:45 PM CST
Bestore Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 12.99 | 13.44 | 12.95 | 13.34 | - | 2.77% | 5,490,300 |
| Sep 3, 2025 | 13.41 | 13.54 | 12.94 | 12.98 | 12.98 | -3.35% | 8,158,798 |
| Sep 2, 2025 | 13.50 | 13.76 | 13.35 | 13.43 | 13.43 | -1.40% | 7,326,494 |
| Sep 1, 2025 | 13.22 | 13.88 | 13.08 | 13.62 | 13.62 | 3.10% | 12,601,754 |
| Aug 29, 2025 | 13.41 | 13.50 | 13.20 | 13.21 | 13.21 | -1.05% | 8,175,752 |
| Aug 28, 2025 | 13.53 | 13.66 | 12.96 | 13.35 | 13.35 | -1.48% | 11,129,150 |
| Aug 27, 2025 | 13.77 | 13.93 | 13.55 | 13.55 | 13.55 | -2.52% | 12,179,184 |
| Aug 26, 2025 | 14.40 | 14.42 | 13.89 | 13.90 | 13.90 | -0.36% | 15,478,979 |
| Aug 25, 2025 | 13.70 | 14.10 | 13.60 | 13.95 | 13.95 | 1.90% | 17,049,460 |
| Aug 22, 2025 | 13.68 | 13.74 | 13.48 | 13.69 | 13.69 | -0.36% | 9,399,576 |
| Aug 21, 2025 | 13.80 | 13.95 | 13.65 | 13.74 | 13.74 | -0.65% | 10,636,200 |
| Aug 20, 2025 | 13.62 | 13.91 | 13.56 | 13.83 | 13.83 | 0.88% | 13,014,419 |
| Aug 19, 2025 | 13.50 | 13.80 | 13.50 | 13.71 | 13.71 | 1.56% | 14,019,990 |
| Aug 18, 2025 | 13.17 | 13.78 | 13.17 | 13.50 | 13.50 | 2.51% | 13,630,801 |
| Aug 15, 2025 | 13.05 | 13.20 | 13.05 | 13.17 | 13.17 | 0.30% | 7,323,300 |
| Aug 14, 2025 | 13.32 | 13.70 | 13.13 | 13.13 | 13.13 | -2.31% | 10,701,500 |
| Aug 13, 2025 | 13.60 | 13.70 | 13.27 | 13.44 | 13.44 | -0.15% | 10,654,399 |
| Aug 12, 2025 | 13.60 | 13.71 | 13.39 | 13.46 | 13.46 | -0.96% | 9,270,480 |
| Aug 11, 2025 | 13.15 | 13.65 | 13.07 | 13.59 | 13.59 | 3.03% | 18,028,535 |
| Aug 8, 2025 | 13.32 | 13.37 | 13.12 | 13.19 | 13.19 | -1.79% | 11,068,665 |
| Aug 7, 2025 | 12.98 | 13.65 | 12.93 | 13.43 | 13.43 | 3.63% | 25,673,118 |
| Aug 6, 2025 | 13.01 | 13.01 | 12.91 | 12.96 | 12.96 | -0.31% | 4,737,700 |
| Aug 5, 2025 | 12.88 | 13.03 | 12.87 | 13.00 | 13.00 | 0.78% | 5,918,400 |
| Aug 4, 2025 | 12.84 | 12.90 | 12.70 | 12.90 | 12.90 | - | 5,127,200 |
| Aug 1, 2025 | 12.81 | 12.91 | 12.78 | 12.90 | 12.90 | 0.70% | 4,951,200 |
| Jul 31, 2025 | 13.00 | 13.00 | 12.77 | 12.81 | 12.81 | -1.54% | 7,820,100 |
| Jul 30, 2025 | 12.95 | 13.09 | 12.87 | 13.01 | 13.01 | 0.08% | 7,415,600 |
| Jul 29, 2025 | 13.06 | 13.08 | 12.78 | 13.00 | 13.00 | 0.08% | 9,633,699 |
| Jul 28, 2025 | 13.03 | 13.09 | 12.91 | 12.99 | 12.99 | -0.84% | 8,656,951 |
| Jul 25, 2025 | 13.15 | 13.40 | 13.09 | 13.10 | 13.10 | 0.08% | 14,161,023 |
| Jul 24, 2025 | 13.03 | 13.14 | 13.00 | 13.09 | 13.09 | 0.31% | 9,786,811 |
| Jul 23, 2025 | 13.15 | 13.33 | 13.01 | 13.05 | 13.05 | -0.61% | 13,332,700 |
| Jul 22, 2025 | 13.36 | 13.46 | 13.06 | 13.13 | 13.13 | -2.45% | 22,124,907 |
| Jul 21, 2025 | 13.34 | 13.65 | 13.13 | 13.46 | 13.46 | -1.68% | 27,790,064 |
| Jul 18, 2025 | 14.89 | 14.89 | 13.62 | 13.69 | 13.69 | -0.15% | 58,968,547 |
| Jul 17, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - | - |
| Jul 16, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - | - |
| Jul 15, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - | - |
| Jul 14, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - | - |
| Jul 11, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - | - |
| Jul 10, 2025 | 12.51 | 13.71 | 12.51 | 13.71 | 13.71 | 10.03% | 29,124,947 |
| Jul 9, 2025 | 12.48 | 12.56 | 12.43 | 12.46 | 12.46 | -0.32% | 4,684,164 |
| Jul 8, 2025 | 12.20 | 12.53 | 12.20 | 12.50 | 12.50 | 2.88% | 8,503,748 |
| Jul 7, 2025 | 12.13 | 12.23 | 12.10 | 12.15 | 12.15 | 0.25% | 4,432,600 |
| Jul 4, 2025 | 12.22 | 12.24 | 12.06 | 12.12 | 12.12 | -0.98% | 4,392,700 |
| Jul 3, 2025 | 12.06 | 12.37 | 12.00 | 12.24 | 12.24 | 1.58% | 6,036,900 |
| Jul 2, 2025 | 12.14 | 12.17 | 12.00 | 12.05 | 12.05 | -0.74% | 3,954,500 |
| Jul 1, 2025 | 12.26 | 12.27 | 12.07 | 12.14 | 12.14 | -0.08% | 4,608,500 |
| Jun 30, 2025 | 12.09 | 12.16 | 12.02 | 12.15 | 12.15 | 0.50% | 4,402,100 |
| Jun 27, 2025 | 11.99 | 12.21 | 11.95 | 12.09 | 12.09 | 0.92% | 6,061,699 |