Jiangxi Bestoo Energy Co., Ltd. Class A 001376
SZSE · China · Distribution Services
CNY 12.18-0.12 (-0.98%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 12.18 | -0.98% | CNY 12.33 | CNY 12.66 | CNY 12.12 | 14.33M |
| 2026-09-29 | CNY 12.30 | -2.38% | CNY 12.75 | CNY 12.76 | CNY 12.20 | 17.57M |
| 2026-09-28 | CNY 12.60 | -3.96% | CNY 12.99 | CNY 13.07 | CNY 12.48 | 24.37M |
| 2026-09-24 | CNY 13.12 | +5.64% | CNY 12.42 | CNY 13.33 | CNY 12.30 | 42.85M |
| 2026-09-23 | CNY 12.42 | -3.87% | CNY 12.80 | CNY 13.00 | CNY 12.08 | 33.21M |
| 2026-09-22 | CNY 12.92 | -7.25% | CNY 13.87 | CNY 13.87 | CNY 12.60 | 56.43M |
| 2026-09-21 | CNY 13.93 | +10.03% | CNY 13.89 | CNY 13.93 | CNY 13.06 | 16.59M |
| 2026-09-18 | CNY 12.66 | +9.99% | CNY 12.66 | CNY 12.66 | CNY 12.66 | 11.64M |
| 2026-09-17 | CNY 11.51 | -1.37% | CNY 11.63 | CNY 11.64 | CNY 11.32 | 10.97M |
| 2026-09-16 | CNY 11.67 | -0.51% | CNY 11.63 | CNY 11.88 | CNY 11.54 | 13.38M |
| 2026-09-15 | CNY 11.73 | +1.65% | CNY 11.53 | CNY 11.95 | CNY 11.40 | 17.03M |
| 2026-09-14 | CNY 11.54 | -0.69% | CNY 11.68 | CNY 11.82 | CNY 11.48 | 12.66M |
| 2026-09-11 | CNY 11.62 | -0.26% | CNY 11.53 | CNY 11.71 | CNY 11.42 | 13.31M |
| 2026-09-10 | CNY 11.65 | -2.27% | CNY 11.90 | CNY 11.95 | CNY 11.64 | 13.40M |
| 2026-09-09 | CNY 11.92 | -0.33% | CNY 11.88 | CNY 12.04 | CNY 11.71 | 14.06M |
| 2026-09-08 | CNY 11.96 | +2.75% | CNY 11.66 | CNY 12.09 | CNY 11.60 | 21.80M |
| 2026-09-07 | CNY 11.64 | +0.61% | CNY 11.52 | CNY 11.69 | CNY 11.47 | 11.20M |
| 2026-09-04 | CNY 11.57 | +0.43% | CNY 11.53 | CNY 11.70 | CNY 11.43 | 13.46M |
| 2026-09-03 | CNY 11.52 | +0.52% | CNY 11.52 | CNY 11.67 | CNY 11.37 | 15.60M |
| 2026-09-02 | CNY 11.46 | +0.09% | CNY 11.47 | CNY 11.56 | CNY 11.29 | 15.23M |
| 2026-09-01 | CNY 11.45 | +1.33% | CNY 11.30 | CNY 11.58 | CNY 11.28 | 16.55M |
| 2026-08-31 | CNY 11.30 | -2.42% | CNY 11.35 | CNY 11.46 | CNY 11.16 | 23.02M |
| 2026-08-28 | CNY 11.58 | +9.97% | CNY 10.74 | CNY 11.58 | CNY 10.55 | 22.29M |
| 2026-08-27 | CNY 10.53 | 0.00% | CNY 10.55 | CNY 10.55 | CNY 10.39 | 6.04M |
| 2026-08-26 | CNY 10.53 | +0.38% | CNY 10.47 | CNY 10.59 | CNY 10.41 | 7.25M |
| 2026-08-25 | CNY 10.49 | +1.65% | CNY 10.34 | CNY 10.56 | CNY 10.24 | 8.15M |
| 2026-08-24 | CNY 10.32 | +0.10% | CNY 10.33 | CNY 10.45 | CNY 10.19 | 7.53M |
| 2026-08-21 | CNY 10.31 | -0.29% | CNY 10.20 | CNY 10.35 | CNY 10.13 | 6.76M |
| 2026-08-20 | CNY 10.34 | +0.19% | CNY 10.50 | CNY 10.51 | CNY 10.26 | 8.48M |
| 2026-08-19 | CNY 10.32 | -5.84% | CNY 10.76 | CNY 10.84 | CNY 10.24 | 15.75M |
| 2026-08-18 | CNY 10.96 | -3.69% | CNY 11.28 | CNY 11.35 | CNY 10.85 | 16.24M |
| 2026-08-17 | CNY 11.38 | +0.80% | CNY 11.29 | CNY 11.38 | CNY 11.02 | 14.04M |
| 2026-08-14 | CNY 11.29 | -2.84% | CNY 11.60 | CNY 11.61 | CNY 11.16 | 16.44M |
| 2026-08-13 | CNY 11.62 | -1.78% | CNY 11.87 | CNY 11.93 | CNY 11.62 | 20.67M |
| 2026-08-12 | CNY 11.83 | -2.15% | CNY 12.05 | CNY 12.19 | CNY 11.78 | 29.13M |
| 2026-08-11 | CNY 12.09 | -0.33% | CNY 12.28 | CNY 12.65 | CNY 12.08 | 49.43M |
| 2026-08-10 | CNY 12.13 | +9.97% | CNY 11.03 | CNY 12.13 | CNY 11.00 | 29.95M |
| 2026-08-07 | CNY 11.03 | -2.13% | CNY 11.21 | CNY 11.26 | CNY 10.86 | 15.49M |
| 2026-08-06 | CNY 11.27 | -1.14% | CNY 11.51 | CNY 11.67 | CNY 11.13 | 17.50M |
| 2026-08-05 | CNY 11.40 | +0.53% | CNY 11.35 | CNY 11.42 | CNY 11.20 | 16.13M |
| 2026-08-04 | CNY 11.34 | -0.87% | CNY 11.37 | CNY 11.50 | CNY 11.25 | 17.83M |
| 2026-08-03 | CNY 11.44 | +1.33% | CNY 11.34 | CNY 11.49 | CNY 11.10 | 20.32M |
| 2026-07-31 | CNY 11.29 | +1.26% | CNY 11.00 | CNY 11.35 | CNY 10.80 | 23.92M |
| 2026-07-30 | CNY 11.15 | -1.85% | CNY 11.13 | CNY 11.45 | CNY 11.13 | 34.09M |
| 2026-07-29 | CNY 11.36 | +1.88% | CNY 11.14 | CNY 11.47 | CNY 10.76 | 50.35M |
| 2026-07-28 | CNY 11.15 | +9.96% | CNY 10.25 | CNY 11.15 | CNY 10.08 | 30.12M |
| 2026-07-27 | CNY 10.14 | +3.79% | CNY 9.66 | CNY 10.15 | CNY 9.60 | 12.06M |
| 2026-07-24 | CNY 9.77 | -5.88% | CNY 10.24 | CNY 10.38 | CNY 9.77 | 12.85M |
| 2026-07-23 | CNY 10.38 | +4.53% | CNY 9.93 | CNY 10.38 | CNY 9.81 | 15.41M |
| 2026-07-22 | CNY 9.93 | +2.80% | CNY 9.56 | CNY 10.06 | CNY 9.50 | 13.48M |
| 2026-07-21 | CNY 9.66 | +0.10% | CNY 9.65 | CNY 9.73 | CNY 9.29 | 13.62M |
| 2026-07-20 | CNY 9.65 | +1.15% | CNY 9.56 | CNY 9.84 | CNY 9.47 | 14.89M |
| 2026-07-17 | CNY 9.54 | -2.95% | CNY 9.85 | CNY 9.99 | CNY 9.43 | 12.87M |
| 2026-07-16 | CNY 9.83 | -1.40% | CNY 9.89 | CNY 10.04 | CNY 9.76 | 9.30M |
| 2026-07-15 | CNY 9.97 | +1.32% | CNY 9.82 | CNY 10.05 | CNY 9.73 | 7.15M |
| 2026-07-14 | CNY 9.84 | +2.50% | CNY 9.55 | CNY 9.86 | CNY 9.43 | 8.09M |
| 2026-07-13 | CNY 9.60 | -4.86% | CNY 10.08 | CNY 10.15 | CNY 9.58 | 7.60M |
| 2026-07-10 | CNY 10.09 | +2.33% | CNY 9.91 | CNY 10.29 | CNY 9.71 | 9.15M |
| 2026-07-09 | CNY 9.86 | -1.10% | CNY 9.89 | CNY 9.99 | CNY 9.55 | 7.75M |
| 2026-07-08 | CNY 9.97 | -1.38% | CNY 10.16 | CNY 10.19 | CNY 9.95 | 7.58M |
| 2026-07-07 | CNY 10.11 | -5.16% | CNY 10.55 | CNY 10.67 | CNY 10.09 | 8.75M |
| 2026-07-06 | CNY 10.66 | -1.39% | CNY 10.77 | CNY 11.07 | CNY 10.65 | 7.90M |
| 2026-07-03 | CNY 10.81 | +1.69% | CNY 10.77 | CNY 10.95 | CNY 10.52 | 9.55M |
| 2026-07-02 | CNY 10.63 | +0.66% | CNY 10.46 | CNY 10.93 | CNY 10.46 | 10.00M |
| 2026-07-01 | CNY 10.56 | +1.54% | CNY 10.40 | CNY 10.65 | CNY 10.33 | 9.93M |
| 2026-06-30 | CNY 10.40 | +0.68% | CNY 10.33 | CNY 10.43 | CNY 10.14 | 8.97M |
| 2026-06-29 | CNY 10.33 | -0.96% | CNY 10.30 | CNY 10.50 | CNY 9.95 | 10.41M |
| 2026-06-26 | CNY 10.43 | -4.22% | CNY 10.95 | CNY 10.98 | CNY 10.42 | 10.31M |
| 2026-06-25 | CNY 10.89 | -2.94% | CNY 11.23 | CNY 11.23 | CNY 10.85 | 9.88M |
| 2026-06-24 | CNY 11.22 | -3.03% | CNY 11.59 | CNY 11.62 | CNY 11.10 | 9.77M |
| 2026-06-23 | CNY 11.57 | -1.11% | CNY 11.60 | CNY 11.91 | CNY 11.42 | 12.36M |
| 2026-06-22 | CNY 11.70 | +1.04% | CNY 11.51 | CNY 11.73 | CNY 11.01 | 14.69M |
| 2026-06-18 | CNY 11.58 | -2.93% | CNY 11.87 | CNY 12.29 | CNY 11.48 | 10.28M |
| 2026-06-17 | CNY 11.93 | -3.40% | CNY 12.21 | CNY 12.35 | CNY 11.86 | 13.01M |
| 2026-06-16 | CNY 12.35 | -2.60% | CNY 12.70 | CNY 12.70 | CNY 12.34 | 11.85M |
| 2026-06-15 | CNY 12.68 | +4.88% | CNY 12.14 | CNY 13.25 | CNY 12.12 | 18.41M |
| 2026-06-12 | CNY 12.09 | +3.78% | CNY 11.79 | CNY 12.41 | CNY 11.71 | 16.21M |
| 2026-06-11 | CNY 11.65 | -1.94% | CNY 11.74 | CNY 11.99 | CNY 11.53 | 11.73M |
| 2026-06-10 | CNY 11.88 | -3.81% | CNY 12.08 | CNY 12.23 | CNY 11.76 | 15.25M |
| 2026-06-09 | CNY 12.35 | -2.53% | CNY 12.90 | CNY 12.90 | CNY 12.22 | 16.22M |
| 2026-06-08 | CNY 12.67 | -7.59% | CNY 13.47 | CNY 13.80 | CNY 12.56 | 23.02M |
| 2026-06-05 | CNY 13.71 | -4.66% | CNY 14.24 | CNY 14.47 | CNY 13.45 | 31.65M |
| 2026-06-04 | CNY 14.38 | +10.02% | CNY 13.04 | CNY 14.38 | CNY 12.90 | 17.01M |
| 2026-06-03 | CNY 13.07 | -7.63% | CNY 14.00 | CNY 14.02 | CNY 12.80 | 31.83M |
| 2026-06-02 | CNY 14.15 | -3.02% | CNY 14.47 | CNY 14.51 | CNY 13.90 | 15.15M |
| 2026-06-01 | CNY 14.59 | +0.21% | CNY 14.50 | CNY 14.93 | CNY 14.13 | 19.98M |
| 2026-05-29 | CNY 14.56 | -1.22% | CNY 14.73 | CNY 15.16 | CNY 14.52 | 24.56M |
| 2026-05-28 | CNY 14.74 | -1.73% | CNY 15.00 | CNY 15.20 | CNY 14.49 | 24.75M |
| 2026-05-27 | CNY 15.00 | -1.83% | CNY 15.49 | CNY 15.60 | CNY 14.92 | 35.60M |
| 2026-05-26 | CNY 15.28 | +10.01% | CNY 13.78 | CNY 15.28 | CNY 13.60 | 30.06M |