Bestore Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	12.72	12.82	12.62	12.70	12.70	-0.16%	3,018,033
Sep 29, 2025	12.62	12.74	12.40	12.72	12.72	0.47%	3,552,155
Sep 26, 2025	12.64	12.79	12.53	12.66	12.66	-0.24%	3,084,044
Sep 25, 2025	12.75	12.90	12.66	12.69	12.69	-0.70%	3,378,700
Sep 24, 2025	12.57	12.85	12.46	12.78	12.78	1.43%	3,885,220
Sep 23, 2025	12.78	12.99	12.40	12.60	12.60	-1.87%	5,747,946
Sep 22, 2025	12.95	12.97	12.73	12.84	12.84	-0.85%	4,118,397
Sep 19, 2025	12.98	13.04	12.77	12.95	12.95	0.15%	4,933,965
Sep 18, 2025	13.34	13.35	12.82	12.93	12.93	-2.85%	9,253,829
Sep 17, 2025	13.54	13.57	13.27	13.31	13.31	-1.70%	6,665,400
Sep 16, 2025	13.52	13.78	13.38	13.54	13.54	0.37%	5,392,000
Sep 15, 2025	13.52	13.72	13.45	13.49	13.49	-0.15%	5,530,295
Sep 12, 2025	13.78	13.84	13.50	13.51	13.51	-1.96%	6,023,606
Sep 11, 2025	13.62	13.78	13.44	13.78	13.78	0.66%	6,992,200
Sep 10, 2025	13.68	13.74	13.56	13.69	13.69	0.44%	5,943,046
Sep 9, 2025	13.58	13.77	13.51	13.63	13.63	-0.15%	6,401,989
Sep 8, 2025	13.37	13.68	13.35	13.65	13.65	2.02%	9,084,833
Sep 5, 2025	13.30	13.38	13.02	13.38	13.38	0.07%	7,829,188
Sep 4, 2025	12.99	13.49	12.95	13.37	13.37	3.00%	10,708,447
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