Bestway Marine & Energy Technology Co.,Ltd (SHE:300008)
China · Delayed Price · Currency is CNY 6.37
+0.02 (0.31%)
Sep 3, 2026, 12:34 PM CST
SHE:300008 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 6.30 | 6.42 | 6.30 | 6.35 | 6.35 | -0.16% | 65,342,750 |
| Sep 1, 2026 | 6.28 | 6.38 | 6.25 | 6.36 | 6.36 | 0.47% | 44,930,924 |
| Aug 31, 2026 | 6.30 | 6.36 | 6.25 | 6.33 | 6.33 | 0.64% | 35,538,213 |
| Aug 28, 2026 | 6.25 | 6.34 | 6.24 | 6.29 | 6.29 | 1.13% | 43,722,035 |
| Aug 27, 2026 | 6.16 | 6.23 | 6.11 | 6.22 | 6.22 | 0.65% | 30,727,050 |
| Aug 26, 2026 | 6.16 | 6.21 | 6.13 | 6.18 | 6.18 | - | 26,834,980 |
| Aug 25, 2026 | 6.02 | 6.19 | 5.99 | 6.18 | 6.18 | 2.32% | 35,228,536 |
| Aug 24, 2026 | 6.07 | 6.14 | 5.97 | 6.04 | 6.04 | -0.98% | 24,948,347 |
| Aug 21, 2026 | 6.01 | 6.12 | 5.95 | 6.10 | 6.10 | 0.99% | 27,096,861 |
| Aug 20, 2026 | 6.05 | 6.12 | 6.01 | 6.04 | 6.04 | 0.67% | 26,418,865 |
| Aug 19, 2026 | 6.26 | 6.26 | 6.00 | 6.00 | 6.00 | -4.31% | 54,820,095 |
| Aug 18, 2026 | 6.40 | 6.40 | 6.21 | 6.27 | 6.27 | -2.03% | 53,228,374 |
| Aug 17, 2026 | 6.26 | 6.41 | 6.15 | 6.40 | 6.40 | 2.07% | 82,646,811 |
| Aug 14, 2026 | 6.15 | 6.44 | 6.10 | 6.27 | 6.27 | 2.12% | 99,815,318 |
| Aug 13, 2026 | 6.21 | 6.22 | 6.12 | 6.14 | 6.14 | -1.13% | 36,278,200 |
| Aug 12, 2026 | 6.23 | 6.24 | 6.18 | 6.21 | 6.21 | -0.16% | 27,901,690 |
| Aug 11, 2026 | 6.35 | 6.36 | 6.21 | 6.22 | 6.22 | -2.81% | 41,609,813 |
| Aug 10, 2026 | 6.23 | 6.41 | 6.19 | 6.40 | 6.40 | 2.89% | 62,762,587 |
| Aug 7, 2026 | 6.23 | 6.25 | 6.13 | 6.22 | 6.22 | -0.48% | 37,814,135 |
| Aug 6, 2026 | 6.26 | 6.32 | 6.16 | 6.25 | 6.25 | -0.64% | 44,932,703 |
| Aug 5, 2026 | 6.29 | 6.32 | 6.24 | 6.29 | 6.29 | -0.16% | 48,678,251 |
| Aug 4, 2026 | 6.36 | 6.36 | 6.28 | 6.30 | 6.30 | -0.79% | 41,028,720 |
| Aug 3, 2026 | 6.27 | 6.36 | 6.26 | 6.35 | 6.35 | 1.76% | 40,998,094 |
| Jul 31, 2026 | 6.17 | 6.30 | 6.16 | 6.24 | 6.24 | 1.30% | 48,692,700 |
| Jul 30, 2026 | 6.16 | 6.27 | 6.12 | 6.16 | 6.16 | -0.81% | 43,282,440 |
| Jul 29, 2026 | 6.06 | 6.22 | 6.05 | 6.21 | 6.21 | 2.31% | 53,339,944 |
| Jul 28, 2026 | 6.12 | 6.16 | 6.04 | 6.07 | 6.07 | -2.10% | 47,853,500 |
| Jul 27, 2026 | 5.98 | 6.25 | 5.94 | 6.20 | 6.20 | 1.31% | 80,610,131 |
| Jul 24, 2026 | 5.89 | 6.30 | 5.86 | 6.12 | 6.12 | 2.86% | 114,460,396 |
| Jul 23, 2026 | 5.71 | 5.96 | 5.71 | 5.95 | 5.95 | 3.84% | 50,909,911 |
| Jul 22, 2026 | 5.76 | 5.80 | 5.70 | 5.73 | 5.73 | -1.38% | 33,678,000 |
| Jul 21, 2026 | 5.69 | 5.83 | 5.69 | 5.81 | 5.81 | 2.11% | 43,052,589 |
| Jul 20, 2026 | 5.60 | 5.74 | 5.56 | 5.69 | 5.69 | 1.61% | 37,085,048 |
| Jul 17, 2026 | 5.78 | 5.80 | 5.60 | 5.60 | 5.60 | -3.11% | 35,672,228 |
| Jul 16, 2026 | 5.75 | 5.81 | 5.69 | 5.78 | 5.78 | -0.34% | 29,579,140 |
| Jul 15, 2026 | 5.75 | 5.85 | 5.72 | 5.80 | 5.80 | 0.52% | 30,890,155 |
| Jul 14, 2026 | 5.86 | 5.89 | 5.65 | 5.77 | 5.77 | -2.04% | 43,568,274 |
| Jul 13, 2026 | 6.20 | 6.22 | 5.88 | 5.89 | 5.89 | -5.76% | 65,710,012 |
| Jul 10, 2026 | 5.95 | 6.49 | 5.87 | 6.25 | 6.25 | 4.87% | 88,120,230 |
| Jul 9, 2026 | 5.91 | 5.98 | 5.83 | 5.96 | 5.96 | 0.34% | 36,750,120 |
| Jul 8, 2026 | 5.97 | 6.03 | 5.86 | 5.94 | 5.94 | -0.67% | 33,822,164 |
| Jul 7, 2026 | 6.18 | 6.23 | 5.94 | 5.98 | 5.98 | -3.86% | 47,835,150 |
| Jul 6, 2026 | 6.27 | 6.47 | 6.21 | 6.22 | 6.22 | -1.40% | 55,909,840 |
| Jul 3, 2026 | 6.03 | 6.42 | 6.02 | 6.34 | 6.31 | 5.49% | 81,359,701 |
| Jul 2, 2026 | 6.12 | 6.19 | 5.99 | 6.01 | 5.98 | -1.80% | 48,541,194 |
| Jul 1, 2026 | 6.03 | 6.21 | 5.93 | 6.12 | 6.09 | 0.99% | 52,627,392 |
| Jun 30, 2026 | 6.01 | 6.10 | 5.91 | 6.06 | 6.03 | 0.50% | 41,298,592 |
| Jun 29, 2026 | 6.11 | 6.15 | 5.89 | 6.03 | 6.00 | -2.58% | 54,533,671 |
| Jun 26, 2026 | 6.38 | 6.40 | 6.18 | 6.19 | 6.16 | -3.73% | 41,459,950 |
| Jun 25, 2026 | 6.58 | 6.62 | 6.40 | 6.43 | 6.40 | -2.87% | 41,277,419 |