Bestway Marine & Energy Technology Co.,Ltd (SHE:300008)
China · Delayed Price · Currency is CNY 8.10
+0.01 (0.12%)
May 8, 2026, 3:04 PM CST
SHE:300008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 8.24 | 8.31 | 8.13 | 8.29 | 8.29 | 0.97% | 63,142,890 |
| Mar 17, 2026 | 8.47 | 8.52 | 8.17 | 8.21 | 8.21 | -3.75% | 95,120,069 |
| Mar 16, 2026 | 8.58 | 8.76 | 8.47 | 8.53 | 8.53 | 2.03% | 129,538,296 |
| Mar 13, 2026 | 8.50 | 8.58 | 8.33 | 8.36 | 8.36 | -1.76% | 88,450,330 |
| Mar 12, 2026 | 8.79 | 8.80 | 8.39 | 8.51 | 8.51 | -3.30% | 125,277,635 |
| Mar 11, 2026 | 9.00 | 9.08 | 8.72 | 8.80 | 8.80 | -2.44% | 122,605,100 |
| Mar 10, 2026 | 9.00 | 9.30 | 8.96 | 9.02 | 9.02 | 0.78% | 131,032,200 |
| Mar 9, 2026 | 9.06 | 9.06 | 8.65 | 8.95 | 8.95 | -2.61% | 159,804,200 |
| Mar 6, 2026 | 9.14 | 9.50 | 9.05 | 9.19 | 9.19 | -0.86% | 165,622,874 |
| Mar 5, 2026 | 9.47 | 9.62 | 9.17 | 9.27 | 9.27 | -2.63% | 184,600,700 |
| Mar 4, 2026 | 9.00 | 9.80 | 8.90 | 9.52 | 9.52 | 3.25% | 228,949,600 |
| Mar 3, 2026 | 9.80 | 10.02 | 9.18 | 9.22 | 9.22 | -7.43% | 295,489,000 |
| Mar 2, 2026 | 10.20 | 10.49 | 9.48 | 9.96 | 9.96 | 2.15% | 396,078,600 |
| Feb 27, 2026 | 9.64 | 10.10 | 9.61 | 9.75 | 9.75 | 0.93% | 256,083,248 |
| Feb 26, 2026 | 9.70 | 9.76 | 9.55 | 9.66 | 9.66 | -1.53% | 207,415,700 |
| Feb 25, 2026 | 9.51 | 10.14 | 9.43 | 9.81 | 9.81 | 1.55% | 333,302,300 |
| Feb 24, 2026 | 9.21 | 10.04 | 9.07 | 9.66 | 9.66 | 4.89% | 308,899,800 |