Jiangxi Bestoo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	11.37	11.50	11.25	11.34	11.34	-0.87%	17,842,500
Aug 3, 2026	11.34	11.49	11.10	11.44	11.44	1.33%	20,338,629
Jul 31, 2026	11.00	11.35	10.80	11.29	11.29	1.26%	23,920,352
Jul 30, 2026	11.13	11.45	11.13	11.15	11.15	-1.85%	34,101,364
Jul 29, 2026	11.14	11.47	10.76	11.36	11.36	1.88%	50,346,890
Jul 28, 2026	10.25	11.15	10.08	11.15	11.15	9.96%	30,121,527
Jul 27, 2026	9.66	10.15	9.60	10.14	10.14	3.79%	12,063,290
Jul 24, 2026	10.24	10.38	9.77	9.77	9.77	-5.88%	12,857,700
Jul 23, 2026	9.93	10.38	9.81	10.38	10.38	4.53%	15,410,304
Jul 22, 2026	9.56	10.06	9.50	9.93	9.93	2.80%	13,478,904
Jul 21, 2026	9.65	9.73	9.29	9.66	9.66	0.10%	13,621,600
Jul 20, 2026	9.56	9.84	9.47	9.65	9.65	1.15%	14,894,400
Jul 17, 2026	9.85	9.99	9.43	9.54	9.54	-2.95%	12,868,200
Jul 16, 2026	9.89	10.04	9.76	9.83	9.83	-1.40%	9,303,100
Jul 15, 2026	9.82	10.05	9.73	9.97	9.97	1.32%	7,151,800
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