Jiangxi Bestoo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	21.50	25.22	21.50	23.41	-	-4.53%	26,281,307
Jan 29, 2026	23.30	24.52	23.00	24.52	24.52	10.00%	29,994,920
Jan 28, 2026	22.29	22.29	22.29	22.29	22.29	10.02%	5,392,603
Jan 27, 2026	20.80	21.02	19.80	20.26	20.26	-3.52%	25,426,500
Jan 26, 2026	21.23	22.56	20.80	21.00	21.00	-1.04%	22,982,205
Jan 23, 2026	21.50	22.06	21.02	21.22	21.22	-1.39%	23,766,550
Jan 22, 2026	19.56	21.52	19.13	21.52	21.52	10.02%	38,680,280
Jan 21, 2026	18.67	20.00	18.50	19.56	19.56	4.71%	29,685,000
Jan 20, 2026	19.76	19.77	18.50	18.68	18.68	-5.47%	35,010,100
Jan 19, 2026	17.96	19.76	17.64	19.76	19.76	10.02%	25,071,910
Jan 16, 2026	18.04	18.39	17.51	17.96	17.96	1.47%	36,186,900
Jan 15, 2026	16.05	17.70	16.00	17.70	17.70	10.01%	18,875,440
Jan 14, 2026	15.76	16.39	15.60	16.09	16.09	2.09%	17,552,200
Jan 13, 2026	16.36	16.79	15.72	15.76	15.76	-4.31%	19,008,800
Jan 12, 2026	16.66	16.99	16.05	16.47	16.47	-2.54%	23,191,280
Jan 9, 2026	17.24	17.45	16.65	16.90	16.90	-2.48%	15,346,700
Jan 8, 2026	17.36	17.48	16.86	17.33	17.33	-0.74%	14,098,890
Jan 7, 2026	17.98	18.06	17.05	17.46	17.46	-2.73%	19,767,953
Jan 6, 2026	16.88	18.17	16.71	17.95	17.95	5.28%	27,335,021
Jan 5, 2026	17.50	18.29	16.82	17.05	17.05	1.25%	23,264,850
Dec 31, 2025	16.72	17.33	16.50	16.84	16.84	0.30%	17,199,170
Dec 30, 2025	17.16	17.16	16.17	16.79	16.79	-2.33%	35,447,600
Dec 29, 2025	17.95	18.50	16.94	17.19	17.19	-5.45%	34,844,050
Dec 26, 2025	16.61	18.18	16.61	18.18	18.18	9.98%	30,394,480
Dec 25, 2025	15.46	16.86	15.46	16.53	16.53	5.62%	29,719,700
Dec 24, 2025	15.20	15.89	15.19	15.65	15.65	3.03%	23,359,920
Dec 23, 2025	15.95	16.52	15.12	15.19	15.19	-4.10%	27,516,204
Dec 22, 2025	15.05	16.45	14.90	15.84	15.84	5.18%	30,038,400
Dec 19, 2025	14.74	15.34	14.50	15.06	15.06	1.14%	24,776,350
Dec 18, 2025	15.07	15.47	14.80	14.89	14.89	-1.91%	24,881,700
Dec 17, 2025	14.26	15.55	14.05	15.18	15.18	6.01%	36,977,206
Dec 16, 2025	14.45	15.12	14.29	14.32	14.32	-0.83%	29,747,700
Dec 15, 2025	14.69	14.70	14.04	14.44	14.44	-1.77%	31,293,490
Dec 12, 2025	13.80	15.10	13.80	14.70	14.70	5.38%	73,907,430
Dec 11, 2025	12.80	14.11	12.80	13.95	13.95	8.73%	58,354,390
Dec 10, 2025	12.24	13.12	12.24	12.83	12.83	4.82%	17,111,300
Dec 9, 2025	12.48	12.49	12.23	12.24	12.24	-1.92%	6,654,690
Dec 8, 2025	12.66	12.71	12.44	12.48	12.48	-1.34%	6,122,900
Dec 5, 2025	12.60	12.71	12.45	12.65	12.65	0.40%	4,229,000
Dec 4, 2025	12.69	12.78	12.50	12.60	12.60	-0.79%	4,687,300
Dec 3, 2025	12.80	12.84	12.60	12.70	12.70	-0.78%	4,399,200
Dec 2, 2025	12.88	12.88	12.73	12.80	12.80	-0.62%	3,691,200
Dec 1, 2025	12.76	12.90	12.74	12.88	12.88	0.78%	4,938,200
Nov 28, 2025	12.68	12.78	12.55	12.78	12.78	0.87%	3,897,352
Nov 27, 2025	12.65	12.77	12.58	12.67	12.67	0.16%	3,932,400
Nov 26, 2025	12.81	12.92	12.63	12.65	12.65	-1.25%	5,884,021
Nov 25, 2025	12.96	13.02	12.81	12.81	12.81	-0.70%	7,034,300
Nov 24, 2025	12.84	12.97	12.73	12.90	12.90	1.02%	5,780,100
Nov 21, 2025	13.15	13.34	12.76	12.77	12.77	-4.20%	10,520,920
Nov 20, 2025	13.50	13.53	13.31	13.33	13.33	-0.67%	5,959,334