Bestway Marine & Energy Technology Co.,Ltd (SHE:300008)
China · Delayed Price · Currency is CNY 9.02
+0.03 (0.33%)
Jan 23, 2026, 3:12 PM CST
SHE:300008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.99 | 9.08 | 8.84 | 9.02 | 9.02 | 0.33% | 176,080,400 |
| Jan 22, 2026 | 8.50 | 9.20 | 8.47 | 8.99 | 8.99 | 6.14% | 281,533,200 |
| Jan 21, 2026 | 8.32 | 8.56 | 8.30 | 8.47 | 8.47 | 0.95% | 96,270,482 |
| Jan 20, 2026 | 8.67 | 8.72 | 8.30 | 8.39 | 8.39 | -3.01% | 109,666,500 |
| Jan 19, 2026 | 8.46 | 8.76 | 8.35 | 8.65 | 8.65 | 1.88% | 107,414,200 |
| Jan 16, 2026 | 8.74 | 8.81 | 8.45 | 8.49 | 8.49 | -3.19% | 138,049,300 |
| Jan 15, 2026 | 8.81 | 8.95 | 8.60 | 8.77 | 8.77 | -0.90% | 134,013,366 |
| Jan 14, 2026 | 8.59 | 9.41 | 8.59 | 8.85 | 8.85 | 2.79% | 263,658,700 |
| Jan 13, 2026 | 9.20 | 9.20 | 8.55 | 8.61 | 8.61 | -6.72% | 239,871,100 |
| Jan 12, 2026 | 8.94 | 9.25 | 8.94 | 9.23 | 9.23 | 3.71% | 264,742,600 |
| Jan 9, 2026 | 8.94 | 9.10 | 8.75 | 8.90 | 8.90 | 0.11% | 302,333,100 |
| Jan 8, 2026 | 8.15 | 9.04 | 8.12 | 8.89 | 8.89 | 8.68% | 376,014,200 |
| Jan 7, 2026 | 8.38 | 8.39 | 8.15 | 8.18 | 8.18 | -2.50% | 154,101,100 |
| Jan 6, 2026 | 8.30 | 8.46 | 8.24 | 8.39 | 8.39 | 0.12% | 212,787,700 |
| Jan 5, 2026 | 7.99 | 8.66 | 7.97 | 8.38 | 8.38 | 6.21% | 303,247,500 |
| Dec 31, 2025 | 7.99 | 8.08 | 7.79 | 7.89 | 7.89 | -0.50% | 120,012,199 |
| Dec 30, 2025 | 8.11 | 8.27 | 7.91 | 7.93 | 7.93 | -1.98% | 193,102,700 |
| Dec 29, 2025 | 8.00 | 8.21 | 7.94 | 8.09 | 8.09 | 2.66% | 207,431,100 |
| Dec 26, 2025 | 7.83 | 8.03 | 7.80 | 7.88 | 7.88 | 0.38% | 117,664,200 |
| Dec 25, 2025 | 7.76 | 7.91 | 7.76 | 7.85 | 7.85 | -0.38% | 87,835,660 |
| Dec 24, 2025 | 7.65 | 7.91 | 7.60 | 7.88 | 7.88 | 1.94% | 107,494,900 |
| Dec 23, 2025 | 7.77 | 7.86 | 7.67 | 7.73 | 7.73 | -0.90% | 89,554,060 |
| Dec 22, 2025 | 7.76 | 7.93 | 7.72 | 7.80 | 7.80 | 0.65% | 108,145,400 |
| Dec 19, 2025 | 7.59 | 7.83 | 7.58 | 7.75 | 7.75 | 1.97% | 113,853,529 |
| Dec 18, 2025 | 7.51 | 7.76 | 7.46 | 7.60 | 7.60 | 0.53% | 106,301,800 |
| Dec 17, 2025 | 7.51 | 7.61 | 7.36 | 7.56 | 7.56 | 0.40% | 120,819,900 |
| Dec 16, 2025 | 8.03 | 8.05 | 7.42 | 7.53 | 7.53 | -5.99% | 189,606,500 |
| Dec 15, 2025 | 8.10 | 8.20 | 7.86 | 8.01 | 8.01 | -2.32% | 138,463,200 |
| Dec 12, 2025 | 7.85 | 8.35 | 7.80 | 8.20 | 8.20 | 4.19% | 233,916,400 |
| Dec 11, 2025 | 8.16 | 8.19 | 7.86 | 7.87 | 7.87 | -3.20% | 145,006,000 |
| Dec 10, 2025 | 8.17 | 8.41 | 8.04 | 8.13 | 8.13 | -0.73% | 175,719,000 |
| Dec 9, 2025 | 8.40 | 8.56 | 8.19 | 8.19 | 8.19 | -1.80% | 235,479,800 |
| Dec 8, 2025 | 8.15 | 8.59 | 8.15 | 8.34 | 8.34 | 4.25% | 301,570,400 |
| Dec 5, 2025 | 7.79 | 8.06 | 7.69 | 8.00 | 8.00 | 2.56% | 196,525,600 |
| Dec 4, 2025 | 8.03 | 8.08 | 7.77 | 7.80 | 7.80 | -5.80% | 215,752,624 |
| Dec 3, 2025 | 8.09 | 8.50 | 7.84 | 8.28 | 8.28 | 0.61% | 312,651,900 |
| Dec 2, 2025 | 7.86 | 8.39 | 7.73 | 8.23 | 8.23 | 4.31% | 334,548,300 |
| Dec 1, 2025 | 7.91 | 8.15 | 7.85 | 7.89 | 7.89 | -0.75% | 205,003,200 |
| Nov 28, 2025 | 7.72 | 8.08 | 7.62 | 7.95 | 7.95 | 2.19% | 243,468,120 |
| Nov 27, 2025 | 7.81 | 8.04 | 7.72 | 7.78 | 7.78 | -0.89% | 250,446,489 |
| Nov 26, 2025 | 8.43 | 8.47 | 7.82 | 7.85 | 7.85 | -9.25% | 358,316,800 |
| Nov 25, 2025 | 8.66 | 8.92 | 8.38 | 8.65 | 8.65 | -6.18% | 444,193,100 |
| Nov 24, 2025 | 8.11 | 9.65 | 7.96 | 9.22 | 9.22 | 13.13% | 569,627,800 |
| Nov 21, 2025 | 7.43 | 8.66 | 7.27 | 8.15 | 8.15 | 7.66% | 534,925,910 |
| Nov 20, 2025 | 7.60 | 7.75 | 7.48 | 7.57 | 7.57 | -3.20% | 330,248,597 |
| Nov 19, 2025 | 6.87 | 8.18 | 6.85 | 7.82 | 7.82 | 14.16% | 520,989,400 |
| Nov 18, 2025 | 7.13 | 7.18 | 6.79 | 6.85 | 6.85 | -3.93% | 181,613,800 |
| Nov 17, 2025 | 7.11 | 7.44 | 7.09 | 7.13 | 7.13 | 7.38% | 322,600,100 |
| Nov 14, 2025 | 6.56 | 6.72 | 6.54 | 6.64 | 6.64 | 0.76% | 58,308,440 |
| Nov 13, 2025 | 6.55 | 6.63 | 6.52 | 6.59 | 6.59 | 0.46% | 38,519,100 |