Bestway Marine & Energy Technology Co.,Ltd (SHE:300008)
China · Delayed Price · Currency is CNY 6.43
-0.19 (-2.87%)
Jun 2, 2026, 3:04 PM CST
SHE:300008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.62 | 6.62 | 6.32 | 6.43 | 6.43 | -2.87% | 44,772,389 |
| Jun 1, 2026 | 6.52 | 6.71 | 6.52 | 6.62 | 6.62 | 0.61% | 36,922,010 |
| May 29, 2026 | 6.72 | 6.76 | 6.54 | 6.58 | 6.58 | -2.23% | 52,248,858 |
| May 28, 2026 | 6.60 | 6.78 | 6.57 | 6.73 | 6.73 | 2.44% | 49,045,768 |
| May 27, 2026 | 6.74 | 6.83 | 6.52 | 6.57 | 6.57 | -2.67% | 52,944,552 |
| May 26, 2026 | 6.89 | 6.89 | 6.63 | 6.75 | 6.75 | -2.32% | 54,076,865 |
| May 25, 2026 | 7.00 | 7.08 | 6.83 | 6.91 | 6.91 | -1.71% | 50,378,201 |
| May 22, 2026 | 7.02 | 7.07 | 6.95 | 7.03 | 7.03 | 0.57% | 39,763,402 |
| May 21, 2026 | 7.25 | 7.34 | 6.99 | 6.99 | 6.99 | -3.59% | 63,650,494 |
| May 20, 2026 | 7.38 | 7.39 | 7.21 | 7.25 | 7.25 | -2.42% | 49,048,100 |
| May 19, 2026 | 7.40 | 7.44 | 7.27 | 7.43 | 7.43 | 0.41% | 43,126,220 |
| May 18, 2026 | 7.47 | 7.55 | 7.35 | 7.40 | 7.40 | -0.80% | 41,991,061 |
| May 15, 2026 | 7.59 | 7.68 | 7.42 | 7.46 | 7.46 | -1.19% | 50,904,663 |
| May 14, 2026 | 7.95 | 7.95 | 7.55 | 7.55 | 7.55 | -5.51% | 93,361,400 |
| May 13, 2026 | 7.86 | 8.02 | 7.84 | 7.99 | 7.99 | 1.78% | 63,866,236 |
| May 12, 2026 | 8.02 | 8.04 | 7.78 | 7.85 | 7.85 | -2.36% | 79,857,462 |
| May 11, 2026 | 8.10 | 8.12 | 7.99 | 8.04 | 8.04 | -0.74% | 80,252,652 |
| May 8, 2026 | 8.03 | 8.18 | 7.97 | 8.10 | 8.10 | 0.12% | 81,090,440 |
| May 7, 2026 | 8.18 | 8.19 | 8.01 | 8.09 | 8.09 | -1.22% | 98,045,700 |
| May 6, 2026 | 8.17 | 8.25 | 8.07 | 8.19 | 8.19 | 0.24% | 105,462,153 |
| Apr 30, 2026 | 8.05 | 8.35 | 8.04 | 8.17 | 8.17 | 1.87% | 107,492,202 |
| Apr 29, 2026 | 7.89 | 8.08 | 7.88 | 8.02 | 8.02 | 0.50% | 89,239,390 |
| Apr 28, 2026 | 7.97 | 8.25 | 7.89 | 7.98 | 7.98 | 3.37% | 141,240,621 |
| Apr 27, 2026 | 7.86 | 7.87 | 7.67 | 7.72 | 7.72 | -2.28% | 66,376,426 |
| Apr 24, 2026 | 8.05 | 8.12 | 7.85 | 7.90 | 7.90 | -2.83% | 86,498,643 |
| Apr 23, 2026 | 7.91 | 8.19 | 7.89 | 8.13 | 8.13 | 2.39% | 146,073,363 |
| Apr 22, 2026 | 7.89 | 7.98 | 7.81 | 7.94 | 7.94 | -0.13% | 67,387,175 |
| Apr 21, 2026 | 7.97 | 8.09 | 7.86 | 7.95 | 7.95 | -1.24% | 100,073,200 |
| Apr 20, 2026 | 7.67 | 8.05 | 7.66 | 8.05 | 8.05 | 5.37% | 163,528,424 |
| Apr 17, 2026 | 7.60 | 7.66 | 7.47 | 7.64 | 7.64 | 0.26% | 59,014,207 |
| Apr 16, 2026 | 7.56 | 7.64 | 7.50 | 7.62 | 7.62 | 1.06% | 49,893,216 |
| Apr 15, 2026 | 7.71 | 7.75 | 7.52 | 7.54 | 7.54 | -1.95% | 72,022,342 |
| Apr 14, 2026 | 7.67 | 7.70 | 7.58 | 7.69 | 7.69 | 1.05% | 65,362,353 |
| Apr 13, 2026 | 7.53 | 7.63 | 7.50 | 7.61 | 7.61 | 0.66% | 49,095,589 |
| Apr 10, 2026 | 7.55 | 7.67 | 7.54 | 7.56 | 7.56 | 0.80% | 59,082,070 |
| Apr 9, 2026 | 7.56 | 7.59 | 7.46 | 7.50 | 7.50 | -1.83% | 51,943,970 |
| Apr 8, 2026 | 7.46 | 7.65 | 7.45 | 7.64 | 7.64 | 4.37% | 74,878,540 |
| Apr 7, 2026 | 7.24 | 7.39 | 7.23 | 7.32 | 7.32 | 1.53% | 44,675,664 |
| Apr 3, 2026 | 7.49 | 7.50 | 7.21 | 7.21 | 7.21 | -3.09% | 51,046,516 |
| Apr 2, 2026 | 7.51 | 7.59 | 7.38 | 7.44 | 7.44 | -1.20% | 51,498,460 |
| Apr 1, 2026 | 7.71 | 7.71 | 7.48 | 7.53 | 7.53 | - | 61,373,350 |
| Mar 31, 2026 | 7.58 | 7.75 | 7.51 | 7.53 | 7.53 | -0.92% | 81,705,030 |
| Mar 30, 2026 | 7.43 | 7.62 | 7.41 | 7.60 | 7.60 | 0.26% | 53,558,010 |
| Mar 27, 2026 | 7.31 | 7.61 | 7.30 | 7.58 | 7.58 | 2.02% | 58,602,030 |
| Mar 26, 2026 | 7.61 | 7.65 | 7.38 | 7.43 | 7.43 | -3.38% | 72,751,900 |
| Mar 25, 2026 | 7.54 | 7.75 | 7.52 | 7.69 | 7.69 | 1.45% | 100,332,500 |
| Mar 24, 2026 | 7.49 | 7.58 | 7.26 | 7.58 | 7.58 | 4.55% | 98,780,534 |
| Mar 23, 2026 | 7.50 | 7.59 | 7.18 | 7.25 | 7.25 | -6.21% | 102,496,400 |
| Mar 20, 2026 | 8.07 | 8.09 | 7.73 | 7.73 | 7.73 | -3.37% | 75,103,700 |
| Mar 19, 2026 | 8.15 | 8.20 | 7.93 | 8.00 | 8.00 | -3.50% | 80,919,280 |