Jiangxi Bestoo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	16.16	16.25	15.51	15.87	15.87	-1.73%	11,022,600
Apr 22, 2026	15.68	16.21	15.57	16.15	16.15	2.34%	7,915,400
Apr 21, 2026	15.95	15.95	15.43	15.78	15.78	-1.13%	7,468,500
Apr 20, 2026	16.08	16.14	15.72	15.96	15.96	-0.75%	8,482,300
Apr 17, 2026	16.30	16.30	15.87	16.08	16.08	-1.53%	7,454,800
Apr 16, 2026	15.68	16.39	15.50	16.33	16.33	3.81%	12,739,700
Apr 15, 2026	16.22	16.29	15.69	15.73	15.73	-2.66%	9,491,200
Apr 14, 2026	16.43	16.82	15.91	16.16	16.16	0.12%	11,736,100
Apr 13, 2026	15.81	16.48	15.73	16.14	16.14	1.13%	10,936,800
Apr 10, 2026	15.96	16.21	15.79	15.96	15.96	0.44%	8,437,100
Apr 9, 2026	15.65	16.04	15.18	15.89	15.89	-0.06%	10,792,800
Apr 8, 2026	15.92	16.10	15.48	15.90	15.90	4.61%	13,863,500
Apr 7, 2026	14.75	15.58	14.68	15.20	15.20	3.75%	13,900,403
Apr 3, 2026	15.23	15.28	14.60	14.65	14.65	-3.81%	11,614,900
Apr 2, 2026	15.79	15.92	15.18	15.23	15.23	-3.55%	15,096,800
Apr 1, 2026	16.04	16.35	15.50	15.79	15.79	0.19%	19,739,000
Mar 31, 2026	16.00	17.44	15.70	15.76	15.76	-1.50%	26,084,900
Mar 30, 2026	17.86	17.92	15.90	16.00	16.00	-4.65%	27,394,570
Mar 27, 2026	16.92	17.40	16.38	16.78	16.78	-1.29%	18,430,810
Mar 26, 2026	18.00	18.13	16.92	17.00	17.00	-4.92%	17,492,800
Mar 25, 2026	16.80	17.88	16.30	17.88	17.88	10.03%	16,240,810
Mar 24, 2026	15.93	16.38	15.63	16.25	16.25	4.10%	13,495,200
Mar 23, 2026	16.03	16.23	15.45	15.61	15.61	-5.39%	15,516,600
Mar 20, 2026	17.00	17.28	16.38	16.50	16.50	-1.96%	15,462,400
Mar 19, 2026	18.00	18.10	16.67	16.83	16.83	-7.93%	20,012,000
Mar 18, 2026	19.65	19.82	17.98	18.28	18.28	-6.92%	19,122,500
Mar 17, 2026	21.07	21.18	19.59	19.64	19.64	-5.94%	10,498,900
Mar 16, 2026	21.94	22.32	20.82	20.88	20.88	-4.09%	15,778,200
Mar 13, 2026	22.37	23.40	21.60	21.77	21.77	-1.18%	19,870,400
Mar 12, 2026	20.86	22.22	20.32	22.03	22.03	6.58%	22,097,221
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