Bestore Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.49	10.74	10.43	10.73	10.73	1.90%	3,587,412
Mar 5, 2026	10.55	10.65	10.50	10.53	10.53	1.06%	2,899,300
Mar 4, 2026	10.67	10.67	10.39	10.42	10.42	-2.25%	3,553,000
Mar 3, 2026	10.81	10.96	10.65	10.66	10.66	-1.48%	4,318,400
Mar 2, 2026	11.12	11.15	10.80	10.82	10.82	-3.91%	5,431,761
Feb 27, 2026	11.21	11.27	11.19	11.26	11.26	0.36%	2,027,099
Feb 26, 2026	11.39	11.40	11.19	11.22	11.22	-1.49%	4,008,900
Feb 25, 2026	11.32	11.46	11.32	11.39	11.39	0.62%	5,072,400
Feb 24, 2026	11.30	11.35	11.21	11.32	11.32	0.09%	3,249,100
Feb 13, 2026	11.58	11.62	11.30	11.31	11.31	-2.16%	4,727,900
Feb 12, 2026	11.80	11.81	11.56	11.56	11.56	-1.87%	5,028,681
Feb 11, 2026	11.80	11.87	11.76	11.78	11.78	-0.34%	3,256,682
Feb 10, 2026	11.93	11.93	11.78	11.82	11.82	-1.01%	5,104,610
Feb 9, 2026	12.05	12.05	11.88	11.94	11.94	-0.50%	6,290,700
Feb 6, 2026	12.11	12.20	11.94	12.00	12.00	-0.83%	4,835,900
Feb 5, 2026	11.97	12.28	11.90	12.10	12.10	0.92%	8,094,477
Feb 4, 2026	11.85	12.04	11.80	11.99	11.99	0.17%	4,203,400
Feb 3, 2026	12.03	12.23	11.86	11.97	11.97	-0.50%	5,492,782
Feb 2, 2026	11.92	12.22	11.86	12.03	12.03	0.92%	7,548,100
Jan 30, 2026	12.15	12.18	11.81	11.92	11.92	-1.81%	5,802,100
Jan 29, 2026	11.85	12.18	11.72	12.14	12.14	2.45%	6,978,539
Jan 28, 2026	11.99	12.05	11.83	11.85	11.85	-1.17%	3,417,203
Jan 27, 2026	12.11	12.12	11.78	11.99	11.99	-0.99%	4,459,319
Jan 26, 2026	12.12	12.18	11.95	12.11	12.11	-0.08%	4,715,429
Jan 23, 2026	12.08	12.14	12.04	12.12	12.12	0.33%	4,028,500
Jan 22, 2026	11.94	12.11	11.94	12.08	12.08	1.00%	4,157,877
Jan 21, 2026	12.02	12.06	11.87	11.96	11.96	-0.66%	3,211,300
Jan 20, 2026	11.97	12.21	11.97	12.04	12.04	0.58%	5,408,744
Jan 19, 2026	11.78	12.05	11.73	11.97	11.97	1.44%	5,159,104
Jan 16, 2026	11.97	12.00	11.77	11.80	11.80	-1.17%	4,927,200
Jan 15, 2026	11.94	12.08	11.86	11.94	11.94	-0.83%	5,389,669
Jan 14, 2026	12.08	12.22	11.88	12.04	12.04	-0.33%	7,819,678
Jan 13, 2026	12.30	12.37	12.00	12.08	12.08	-1.79%	8,029,329
Jan 12, 2026	12.03	12.40	12.01	12.30	12.30	2.24%	8,267,771
Jan 9, 2026	11.96	12.06	11.90	12.03	12.03	0.59%	5,193,330
Jan 8, 2026	11.79	12.06	11.73	11.96	11.96	1.18%	6,290,030
Jan 7, 2026	11.90	11.92	11.78	11.82	11.82	-0.92%	4,308,500
Jan 6, 2026	11.84	11.93	11.76	11.93	11.93	0.93%	4,888,587
Jan 5, 2026	11.75	11.85	11.65	11.82	11.82	0.94%	3,613,308
Dec 31, 2025	11.76	11.76	11.62	11.71	11.71	0.09%	3,303,824
Dec 30, 2025	11.75	11.75	11.61	11.70	11.70	-0.85%	3,581,608
Dec 29, 2025	12.00	12.05	11.76	11.80	11.80	-1.42%	4,880,087
Dec 26, 2025	12.11	12.13	11.96	11.97	11.97	-0.99%	4,660,685
Dec 25, 2025	12.05	12.18	12.03	12.09	12.09	0.25%	4,009,122
Dec 24, 2025	12.09	12.17	12.02	12.06	12.06	-0.58%	5,198,685
Dec 23, 2025	12.40	12.42	12.09	12.13	12.13	-2.18%	5,662,100
Dec 22, 2025	12.62	12.63	12.35	12.40	12.40	-1.43%	7,141,542
Dec 19, 2025	12.29	12.63	12.22	12.58	12.58	2.69%	12,931,310
Dec 18, 2025	11.82	12.80	11.71	12.25	12.25	3.55%	14,731,220
Dec 17, 2025	11.77	12.03	11.55	11.83	11.83	1.37%	7,718,474