Jiangxi Bestoo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	20.70	21.07	20.02	20.67	20.67	0.29%	11,101,400
Mar 10, 2026	20.71	20.98	20.24	20.61	20.61	-0.96%	11,279,300
Mar 9, 2026	20.87	21.15	19.71	20.81	20.81	-1.61%	17,186,800
Mar 6, 2026	22.10	22.10	20.98	21.15	21.15	-4.86%	15,715,700
Mar 5, 2026	24.05	24.50	21.59	22.23	22.23	-2.93%	26,703,100
Mar 4, 2026	21.33	23.40	20.90	22.90	22.90	7.01%	29,463,350
Mar 3, 2026	22.66	23.72	21.01	21.40	21.40	-3.04%	25,450,360
Mar 2, 2026	21.20	22.52	20.61	22.07	22.07	5.60%	27,468,570
Feb 27, 2026	20.17	21.18	19.94	20.90	20.90	3.98%	18,876,900
Feb 26, 2026	20.59	21.07	19.86	20.10	20.10	-2.33%	12,593,900
Feb 25, 2026	19.92	21.07	19.58	20.58	20.58	3.26%	17,525,500
Feb 24, 2026	19.25	20.48	19.18	19.93	19.93	4.18%	23,406,300
Feb 13, 2026	20.39	20.47	19.06	19.13	19.13	-6.23%	14,843,200
Feb 12, 2026	21.13	21.13	20.20	20.40	20.40	-3.45%	17,203,300
Feb 11, 2026	19.17	21.13	19.01	21.13	21.13	9.99%	24,455,000
Feb 10, 2026	19.66	20.04	19.19	19.21	19.21	-3.22%	11,508,500
Feb 9, 2026	20.20	20.22	18.80	19.85	19.85	-0.25%	24,191,600
Feb 6, 2026	19.30	20.57	19.05	19.90	19.90	1.22%	21,444,680
Feb 5, 2026	20.40	20.63	19.40	19.66	19.66	-5.02%	18,221,600
Feb 4, 2026	21.08	21.24	20.00	20.70	20.70	-2.77%	23,676,760
Feb 3, 2026	22.80	23.40	20.67	21.29	21.29	-3.58%	33,253,430
Feb 2, 2026	22.56	23.68	22.00	22.08	22.08	-6.95%	31,578,674
Jan 30, 2026	24.35	25.22	22.93	23.73	23.73	-3.22%	35,979,200
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