Jiangxi Bestoo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	14.00	14.02	12.80	13.07	13.07	-7.63%	31,834,420
Jun 2, 2026	14.47	14.51	13.90	14.15	14.15	-3.02%	15,152,700
Jun 1, 2026	14.50	14.93	14.13	14.59	14.59	0.21%	19,983,000
May 29, 2026	14.73	15.16	14.52	14.56	14.56	-1.22%	24,556,324
May 28, 2026	15.00	15.20	14.49	14.74	14.74	-1.73%	24,750,200
May 27, 2026	15.49	15.60	14.92	15.00	15.00	-1.83%	35,595,600
May 26, 2026	13.78	15.28	13.60	15.28	15.28	10.01%	30,063,920
May 25, 2026	14.10	14.40	13.75	13.89	13.89	-1.56%	12,836,800
May 22, 2026	13.19	14.48	13.07	14.11	14.11	6.97%	21,899,400
May 21, 2026	13.88	14.07	13.18	13.19	13.19	-5.31%	12,519,600
May 20, 2026	13.84	14.29	13.67	13.93	13.93	-0.92%	13,023,000
May 19, 2026	13.60	14.16	13.36	14.06	14.06	3.08%	13,764,700
May 18, 2026	13.70	13.83	13.28	13.64	13.64	-1.45%	10,996,300
May 15, 2026	14.59	14.73	13.75	13.84	13.84	-5.98%	19,805,060
May 14, 2026	15.61	15.61	14.51	14.72	14.72	-5.52%	24,952,460
May 13, 2026	15.52	15.84	15.35	15.58	15.58	0.84%	11,580,600
May 12, 2026	15.75	16.00	15.40	15.45	15.45	-1.59%	10,929,000
May 11, 2026	15.94	16.07	15.52	15.70	15.70	-1.13%	11,070,600
May 8, 2026	15.56	16.20	15.47	15.88	15.88	1.99%	11,733,340
May 7, 2026	15.23	15.69	15.13	15.57	15.57	2.50%	11,896,500
May 6, 2026	15.20	15.32	15.05	15.19	15.19	0.13%	11,008,300
Apr 30, 2026	15.26	15.38	15.05	15.17	15.17	-0.52%	7,737,500
Apr 29, 2026	14.98	15.53	14.95	15.25	15.25	1.40%	8,768,900
Apr 28, 2026	15.35	15.48	14.86	15.04	15.04	-3.16%	9,916,200
Apr 27, 2026	15.47	15.63	15.26	15.53	15.53	0.13%	9,997,555
Apr 24, 2026	15.68	15.98	15.47	15.51	15.51	-2.27%	8,741,300
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%	13,900,400
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