Bestore Co., Ltd. Class A 603719
SSE · China · Retail Trade
CNY 9.21+0.13 (+1.43%)
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 9.21 | +1.43% | CNY 9.09 | CNY 9.28 | CNY 9.09 | 2.76M |
| 2026-09-29 | CNY 9.08 | +0.11% | CNY 9.09 | CNY 9.14 | CNY 8.97 | 2.33M |
| 2026-09-28 | CNY 9.07 | 0.00% | CNY 9.08 | CNY 9.19 | CNY 8.98 | 2.74M |
| 2026-09-24 | CNY 9.07 | -0.87% | CNY 9.10 | CNY 9.21 | CNY 9.02 | 2.52M |
| 2026-09-23 | CNY 9.15 | -0.65% | CNY 9.23 | CNY 9.34 | CNY 9.09 | 3.24M |
| 2026-09-22 | CNY 9.21 | +1.21% | CNY 9.15 | CNY 9.30 | CNY 9.02 | 3.48M |
| 2026-09-21 | CNY 9.10 | +3.17% | CNY 8.89 | CNY 9.17 | CNY 8.86 | 3.83M |
| 2026-09-18 | CNY 8.82 | -0.56% | CNY 8.87 | CNY 9.03 | CNY 8.82 | 3.96M |
| 2026-09-17 | CNY 8.87 | -0.45% | CNY 8.88 | CNY 8.92 | CNY 8.77 | 2.28M |
| 2026-09-16 | CNY 8.91 | +0.11% | CNY 8.86 | CNY 8.95 | CNY 8.76 | 3.00M |
| 2026-09-15 | CNY 8.90 | -2.94% | CNY 9.18 | CNY 9.19 | CNY 8.88 | 3.10M |
| 2026-09-14 | CNY 9.17 | +0.88% | CNY 9.07 | CNY 9.25 | CNY 9.06 | 4.05M |
| 2026-09-11 | CNY 9.09 | -4.01% | CNY 9.43 | CNY 9.43 | CNY 9.00 | 4.93M |
| 2026-09-10 | CNY 9.47 | -2.37% | CNY 9.66 | CNY 9.76 | CNY 9.46 | 4.14M |
| 2026-09-09 | CNY 9.70 | -2.90% | CNY 10.03 | CNY 10.03 | CNY 9.67 | 5.43M |
| 2026-09-08 | CNY 9.99 | +1.63% | CNY 9.81 | CNY 10.01 | CNY 9.81 | 5.38M |
| 2026-09-07 | CNY 9.83 | +1.87% | CNY 9.65 | CNY 9.86 | CNY 9.60 | 4.82M |
| 2026-09-04 | CNY 9.65 | +2.88% | CNY 9.40 | CNY 9.82 | CNY 9.34 | 5.57M |
| 2026-09-03 | CNY 9.38 | -1.05% | CNY 9.48 | CNY 9.59 | CNY 9.38 | 3.35M |
| 2026-09-02 | CNY 9.48 | -2.17% | CNY 9.68 | CNY 9.72 | CNY 9.42 | 3.81M |
| 2026-09-01 | CNY 9.69 | +1.04% | CNY 9.36 | CNY 9.77 | CNY 9.36 | 5.01M |
| 2026-08-31 | CNY 9.59 | -1.44% | CNY 9.75 | CNY 9.95 | CNY 9.56 | 4.64M |
| 2026-08-28 | CNY 9.73 | +3.18% | CNY 9.43 | CNY 9.78 | CNY 9.35 | 4.89M |
| 2026-08-27 | CNY 9.43 | +0.32% | CNY 9.34 | CNY 9.60 | CNY 9.34 | 3.49M |
| 2026-08-26 | CNY 9.40 | -0.21% | CNY 9.42 | CNY 9.50 | CNY 9.37 | 3.89M |
| 2026-08-25 | CNY 9.42 | +0.96% | CNY 9.29 | CNY 9.50 | CNY 9.23 | 4.88M |
| 2026-08-24 | CNY 9.33 | -2.10% | CNY 9.53 | CNY 9.65 | CNY 9.32 | 3.58M |
| 2026-08-21 | CNY 9.53 | -2.06% | CNY 9.65 | CNY 9.78 | CNY 9.50 | 3.82M |
| 2026-08-20 | CNY 9.73 | +1.14% | CNY 9.62 | CNY 9.81 | CNY 9.50 | 3.55M |
| 2026-08-19 | CNY 9.62 | -4.66% | CNY 9.98 | CNY 10.09 | CNY 9.60 | 4.80M |
| 2026-08-18 | CNY 10.09 | +0.90% | CNY 10.01 | CNY 10.28 | CNY 9.97 | 5.14M |
| 2026-08-17 | CNY 10.00 | +1.52% | CNY 9.85 | CNY 10.02 | CNY 9.77 | 3.74M |
| 2026-08-14 | CNY 9.85 | -2.18% | CNY 10.05 | CNY 10.05 | CNY 9.76 | 4.36M |
| 2026-08-13 | CNY 10.07 | +0.10% | CNY 10.00 | CNY 10.18 | CNY 9.89 | 5.87M |
| 2026-08-12 | CNY 10.06 | +1.62% | CNY 9.85 | CNY 10.11 | CNY 9.81 | 5.02M |
| 2026-08-11 | CNY 9.90 | -1.79% | CNY 9.98 | CNY 10.13 | CNY 9.88 | 4.46M |
| 2026-08-10 | CNY 10.08 | +2.34% | CNY 9.67 | CNY 10.13 | CNY 9.67 | 5.72M |
| 2026-08-07 | CNY 9.85 | -0.91% | CNY 9.75 | CNY 10.02 | CNY 9.63 | 5.33M |
| 2026-08-06 | CNY 9.94 | -0.10% | CNY 10.00 | CNY 10.08 | CNY 9.80 | 6.14M |
| 2026-08-05 | CNY 9.95 | +1.95% | CNY 9.83 | CNY 10.17 | CNY 9.72 | 10.05M |
| 2026-08-04 | CNY 9.76 | -0.71% | CNY 9.78 | CNY 10.01 | CNY 9.72 | 10.45M |
| 2026-08-03 | CNY 9.83 | +3.26% | CNY 9.47 | CNY 9.95 | CNY 9.43 | 13.92M |
| 2026-07-31 | CNY 9.52 | +3.93% | CNY 9.01 | CNY 9.66 | CNY 9.01 | 14.65M |
| 2026-07-30 | CNY 9.16 | -3.07% | CNY 9.65 | CNY 9.69 | CNY 9.07 | 21.00M |
| 2026-07-29 | CNY 9.45 | +10.01% | CNY 8.58 | CNY 9.45 | CNY 8.55 | 8.12M |
| 2026-07-28 | CNY 8.59 | +3.12% | CNY 8.27 | CNY 8.69 | CNY 8.27 | 7.97M |
| 2026-07-27 | CNY 8.33 | +1.71% | CNY 8.13 | CNY 8.38 | CNY 8.13 | 4.36M |
| 2026-07-24 | CNY 8.19 | -3.31% | CNY 8.41 | CNY 8.48 | CNY 8.18 | 5.56M |
| 2026-07-23 | CNY 8.47 | +1.44% | CNY 8.35 | CNY 8.52 | CNY 8.28 | 5.42M |
| 2026-07-22 | CNY 8.35 | -1.30% | CNY 8.38 | CNY 8.53 | CNY 8.30 | 6.71M |
| 2026-07-21 | CNY 8.46 | -3.75% | CNY 8.78 | CNY 8.86 | CNY 8.32 | 11.12M |
| 2026-07-20 | CNY 8.79 | -2.66% | CNY 8.99 | CNY 9.10 | CNY 8.68 | 8.94M |
| 2026-07-17 | CNY 9.03 | -3.73% | CNY 9.35 | CNY 9.50 | CNY 9.00 | 7.26M |
| 2026-07-16 | CNY 9.38 | +2.18% | CNY 9.10 | CNY 9.47 | CNY 9.08 | 7.85M |
| 2026-07-15 | CNY 9.18 | +0.66% | CNY 8.82 | CNY 9.27 | CNY 8.67 | 9.77M |
| 2026-07-14 | CNY 9.12 | +1.90% | CNY 8.97 | CNY 9.16 | CNY 8.84 | 5.32M |
| 2026-07-13 | CNY 8.95 | -0.56% | CNY 8.90 | CNY 9.08 | CNY 8.84 | 6.41M |
| 2026-07-10 | CNY 9.00 | +3.33% | CNY 8.71 | CNY 9.04 | CNY 8.54 | 6.96M |
| 2026-07-09 | CNY 8.71 | -1.58% | CNY 8.81 | CNY 8.90 | CNY 8.62 | 4.20M |
| 2026-07-08 | CNY 8.85 | -0.23% | CNY 8.88 | CNY 9.02 | CNY 8.74 | 2.75M |
| 2026-07-07 | CNY 8.87 | -2.53% | CNY 9.03 | CNY 9.18 | CNY 8.83 | 3.56M |
| 2026-07-06 | CNY 9.10 | +1.00% | CNY 8.97 | CNY 9.20 | CNY 8.95 | 3.98M |
| 2026-07-03 | CNY 9.01 | +1.01% | CNY 8.95 | CNY 9.18 | CNY 8.93 | 3.68M |
| 2026-07-02 | CNY 8.92 | 0.00% | CNY 8.94 | CNY 9.22 | CNY 8.84 | 4.84M |
| 2026-07-01 | CNY 8.92 | +3.12% | CNY 8.62 | CNY 9.08 | CNY 8.60 | 5.65M |
| 2026-06-30 | CNY 8.65 | -2.70% | CNY 8.88 | CNY 8.89 | CNY 8.58 | 4.33M |
| 2026-06-29 | CNY 8.89 | +2.18% | CNY 8.70 | CNY 8.92 | CNY 8.48 | 5.39M |
| 2026-06-26 | CNY 8.70 | -3.97% | CNY 8.96 | CNY 9.05 | CNY 8.70 | 4.51M |
| 2026-06-25 | CNY 9.06 | -0.77% | CNY 9.13 | CNY 9.25 | CNY 8.88 | 4.39M |
| 2026-06-24 | CNY 9.13 | -1.30% | CNY 9.25 | CNY 9.31 | CNY 9.04 | 4.67M |
| 2026-06-23 | CNY 9.25 | +2.21% | CNY 9.02 | CNY 9.45 | CNY 8.96 | 5.85M |
| 2026-06-22 | CNY 9.05 | +1.23% | CNY 8.94 | CNY 9.07 | CNY 8.72 | 6.10M |
| 2026-06-18 | CNY 8.94 | -0.33% | CNY 8.92 | CNY 9.12 | CNY 8.73 | 4.71M |
| 2026-06-17 | CNY 8.97 | -3.44% | CNY 9.22 | CNY 9.42 | CNY 8.88 | 6.03M |
| 2026-06-16 | CNY 9.29 | -3.23% | CNY 9.60 | CNY 9.60 | CNY 9.22 | 4.76M |
| 2026-06-15 | CNY 9.60 | -0.31% | CNY 9.55 | CNY 9.74 | CNY 9.52 | 4.67M |
| 2026-06-12 | CNY 9.63 | +4.90% | CNY 9.22 | CNY 9.76 | CNY 9.15 | 7.45M |
| 2026-06-11 | CNY 9.18 | -0.97% | CNY 9.19 | CNY 9.33 | CNY 9.02 | 3.72M |
| 2026-06-10 | CNY 9.27 | +0.22% | CNY 9.25 | CNY 9.39 | CNY 9.10 | 3.78M |
| 2026-06-09 | CNY 9.25 | -1.60% | CNY 9.57 | CNY 9.57 | CNY 9.21 | 3.81M |
| 2026-06-08 | CNY 9.40 | -2.49% | CNY 9.36 | CNY 9.70 | CNY 9.24 | 5.24M |
| 2026-06-05 | CNY 9.64 | -0.52% | CNY 9.72 | CNY 9.85 | CNY 9.49 | 4.93M |
| 2026-06-04 | CNY 9.69 | -4.34% | CNY 9.89 | CNY 10.01 | CNY 9.57 | 5.33M |
| 2026-06-03 | CNY 10.13 | -1.94% | CNY 10.33 | CNY 10.34 | CNY 10.00 | 5.17M |
| 2026-06-02 | CNY 10.33 | -3.73% | CNY 10.75 | CNY 10.78 | CNY 10.25 | 6.16M |
| 2026-06-01 | CNY 10.73 | +0.94% | CNY 10.52 | CNY 10.76 | CNY 10.36 | 5.28M |
| 2026-05-29 | CNY 10.63 | +1.82% | CNY 10.41 | CNY 10.78 | CNY 10.41 | 5.59M |
| 2026-05-28 | CNY 10.44 | -0.19% | CNY 10.42 | CNY 10.57 | CNY 10.24 | 3.55M |
| 2026-05-27 | CNY 10.46 | +0.38% | CNY 10.40 | CNY 10.55 | CNY 10.18 | 4.04M |
| 2026-05-26 | CNY 10.42 | -2.89% | CNY 10.71 | CNY 10.76 | CNY 10.30 | 4.65M |