Jiangxi Bestoo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	12.20	12.22	12.07	12.20	12.20	-0.16%	6,415,491
Sep 1, 2025	12.19	12.33	12.12	12.22	12.22	0.41%	5,541,800
Aug 29, 2025	12.25	12.32	12.11	12.17	12.17	-0.73%	5,375,300
Aug 28, 2025	12.40	12.43	12.03	12.26	12.21	-0.97%	10,622,721
Aug 27, 2025	12.63	12.73	12.35	12.38	12.33	-1.98%	12,628,268
Aug 26, 2025	12.35	12.94	12.29	12.63	12.58	2.43%	18,655,236
Aug 25, 2025	12.32	12.35	12.27	12.33	12.28	0.16%	7,269,068
Aug 22, 2025	12.36	12.39	12.22	12.31	12.26	-0.16%	6,242,272
Aug 21, 2025	12.34	12.37	12.26	12.33	12.28	0.24%	7,917,865
Aug 20, 2025	12.18	12.30	12.12	12.30	12.25	0.90%	7,536,368
Aug 19, 2025	12.22	12.23	12.15	12.19	12.14	-0.41%	5,758,435
Aug 18, 2025	12.12	12.32	12.07	12.24	12.19	1.16%	7,928,504
Aug 15, 2025	11.89	12.13	11.89	12.10	12.05	1.34%	5,386,904
Aug 14, 2025	12.20	12.21	11.93	11.94	11.89	-2.05%	7,490,000
Aug 13, 2025	12.20	12.25	12.15	12.19	12.14	-	4,268,716
Aug 12, 2025	12.22	12.24	12.13	12.19	12.14	-0.41%	4,253,029
Aug 11, 2025	12.18	12.24	12.13	12.24	12.19	0.49%	5,009,836
Aug 8, 2025	12.19	12.23	12.13	12.18	12.13	-	3,115,300
Aug 7, 2025	12.17	12.20	12.12	12.18	12.13	0.08%	3,809,242
Aug 6, 2025	12.20	12.22	12.13	12.17	12.12	-0.33%	3,312,100
Aug 5, 2025	12.17	12.22	12.16	12.21	12.16	0.33%	3,522,836
Aug 4, 2025	11.99	12.18	11.92	12.17	12.12	1.16%	4,895,300
Aug 1, 2025	12.07	12.16	12.03	12.03	11.98	-0.33%	6,465,636
Jul 31, 2025	12.35	12.36	12.06	12.07	12.02	-2.11%	6,981,300
Jul 30, 2025	12.31	12.40	12.25	12.33	12.28	-0.16%	4,128,000
Jul 29, 2025	12.41	12.44	12.23	12.35	12.30	-0.56%	5,697,736
Jul 28, 2025	12.55	12.55	12.39	12.42	12.37	-0.80%	5,503,900
Jul 25, 2025	12.55	12.59	12.45	12.52	12.47	-0.24%	5,629,300
Jul 24, 2025	12.39	12.55	12.36	12.55	12.50	1.37%	6,050,830
Jul 23, 2025	12.52	12.60	12.35	12.38	12.33	-1.12%	8,564,530
Jul 22, 2025	12.50	12.58	12.38	12.52	12.47	0.08%	6,697,490
Jul 21, 2025	12.33	12.58	12.27	12.51	12.46	1.46%	9,454,040
Jul 18, 2025	12.35	12.35	12.23	12.33	12.28	0.24%	3,712,300
Jul 17, 2025	12.31	12.39	12.21	12.30	12.25	0.08%	4,653,336
Jul 16, 2025	12.18	12.33	12.17	12.29	12.24	0.57%	5,061,117
Jul 15, 2025	12.38	12.41	12.05	12.22	12.17	-1.29%	8,111,900
Jul 14, 2025	12.30	12.49	12.28	12.38	12.33	0.49%	4,762,508
Jul 11, 2025	12.27	12.33	12.15	12.32	12.27	0.24%	6,021,290
Jul 10, 2025	12.34	12.35	12.22	12.29	12.24	-0.24%	4,847,900
Jul 9, 2025	12.40	12.57	12.28	12.32	12.27	-0.81%	5,945,200
Jul 8, 2025	12.36	12.43	12.25	12.42	12.37	0.16%	6,820,079
Jul 7, 2025	12.14	12.40	12.10	12.40	12.35	2.82%	11,297,400
Jul 4, 2025	12.12	12.23	12.05	12.06	12.01	-0.82%	7,619,800
Jul 3, 2025	12.33	12.67	12.10	12.16	12.11	-0.98%	15,606,900
Jul 2, 2025	12.25	12.30	12.14	12.28	12.23	0.33%	4,045,300
Jul 1, 2025	12.30	12.30	12.17	12.24	12.19	-	4,117,900
Jun 30, 2025	12.16	12.29	12.12	12.24	12.19	0.66%	4,486,913
Jun 27, 2025	12.25	12.35	12.09	12.16	12.11	-1.14%	7,054,741
Jun 26, 2025	12.05	12.58	12.05	12.30	12.25	1.91%	12,130,490
Jun 25, 2025	11.79	12.31	11.78	12.07	12.02	2.46%	10,807,800