Jiangxi Bestoo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	9.55	9.86	9.43	9.84	9.84	2.50%	8,092,800
Jul 13, 2026	10.08	10.15	9.58	9.60	9.60	-4.86%	7,596,050
Jul 10, 2026	9.91	10.29	9.71	10.09	10.09	2.33%	9,154,300
Jul 9, 2026	9.89	9.99	9.55	9.86	9.86	-0.10%	7,749,021
Jul 8, 2026	10.16	10.19	9.95	9.97	9.87	-1.38%	7,580,700
Jul 7, 2026	10.55	10.67	10.09	10.11	10.01	-5.16%	8,751,400
Jul 6, 2026	10.77	11.07	10.65	10.66	10.55	-1.39%	7,897,200
Jul 3, 2026	10.77	10.95	10.52	10.81	10.70	1.69%	9,550,599
Jul 2, 2026	10.46	10.93	10.46	10.63	10.52	0.66%	9,998,499
Jul 1, 2026	10.40	10.65	10.33	10.56	10.45	1.54%	9,925,300
Jun 30, 2026	10.33	10.43	10.14	10.40	10.30	0.68%	8,974,332
Jun 29, 2026	10.30	10.50	9.95	10.33	10.23	-0.96%	10,412,632
Jun 26, 2026	10.95	10.98	10.42	10.43	10.33	-4.22%	10,314,600
Jun 25, 2026	11.23	11.23	10.85	10.89	10.78	-2.94%	9,875,800
Jun 24, 2026	11.59	11.62	11.10	11.22	11.11	-3.03%	9,771,100
Jun 23, 2026	11.60	11.91	11.42	11.57	11.45	-1.11%	12,361,700
Jun 22, 2026	11.51	11.73	11.01	11.70	11.58	1.04%	14,685,450
Jun 18, 2026	11.87	12.29	11.48	11.58	11.46	-2.93%	10,284,200
Jun 17, 2026	12.21	12.35	11.86	11.93	11.81	-3.40%	13,007,030
Jun 16, 2026	12.70	12.70	12.34	12.35	12.23	-2.60%	11,851,300
Jun 15, 2026	12.14	13.25	12.12	12.68	12.55	4.88%	18,405,900
Jun 12, 2026	11.79	12.41	11.71	12.09	11.97	3.78%	16,207,600
Jun 11, 2026	11.74	11.99	11.53	11.65	11.53	-1.94%	11,734,000
Jun 10, 2026	12.08	12.23	11.76	11.88	11.76	-3.81%	15,248,190
Jun 9, 2026	12.90	12.90	12.22	12.35	12.23	-2.53%	16,223,199
Jun 8, 2026	13.47	13.80	12.56	12.67	12.54	-7.59%	23,020,900
Jun 5, 2026	14.24	14.47	13.45	13.71	13.57	-4.66%	31,647,080
Jun 4, 2026	13.04	14.38	12.90	14.38	14.24	10.02%	17,010,610
Jun 3, 2026	14.00	14.02	12.80	13.07	12.94	-7.63%	31,834,420
Jun 2, 2026	14.47	14.51	13.90	14.15	14.01	-3.02%	15,152,700
Jun 1, 2026	14.50	14.93	14.13	14.59	14.44	0.21%	19,983,000
May 29, 2026	14.73	15.16	14.52	14.56	14.41	-1.22%	24,556,320
May 28, 2026	15.00	15.20	14.49	14.74	14.59	-1.73%	24,750,200
May 27, 2026	15.49	15.60	14.92	15.00	14.85	-1.83%	35,595,600
May 26, 2026	13.78	15.28	13.60	15.28	15.13	10.01%	30,063,920
May 25, 2026	14.10	14.40	13.75	13.89	13.75	-1.56%	12,836,800
May 22, 2026	13.19	14.48	13.07	14.11	13.97	6.97%	21,899,400
May 21, 2026	13.88	14.07	13.18	13.19	13.06	-5.31%	12,519,600
May 20, 2026	13.84	14.29	13.67	13.93	13.79	-0.92%	13,023,000
May 19, 2026	13.60	14.16	13.36	14.06	13.92	3.08%	13,764,700
May 18, 2026	13.70	13.83	13.28	13.64	13.50	-1.45%	10,996,300
May 15, 2026	14.59	14.73	13.75	13.84	13.70	-5.98%	19,805,060
May 14, 2026	15.61	15.61	14.51	14.72	14.57	-5.52%	24,952,460
May 13, 2026	15.52	15.84	15.35	15.58	15.42	0.84%	11,580,600
May 12, 2026	15.75	16.00	15.40	15.45	15.30	-1.59%	10,929,000
May 11, 2026	15.94	16.07	15.52	15.70	15.54	-1.13%	11,070,600
May 8, 2026	15.56	16.20	15.47	15.88	15.72	1.99%	11,733,340
May 7, 2026	15.23	15.69	15.13	15.57	15.41	2.50%	11,896,500
May 6, 2026	15.20	15.32	15.05	15.19	15.04	0.13%	11,008,300
Apr 30, 2026	15.26	15.38	15.05	15.17	15.02	-0.52%	7,737,500