Bestore Co.,Ltd - 603719.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.64	12.66	12.66	12.79	12.53	3.08M
September 25, 2025	12.75	12.69	12.69	12.9	12.66	3.38M
September 24, 2025	12.57	12.78	12.78	12.85	12.46	3.89M
September 23, 2025	12.78	12.6	12.6	12.99	12.4	5.75M
September 22, 2025	12.95	12.84	12.84	12.97	12.73	4.12M
September 19, 2025	12.98	12.95	12.95	13.04	12.77	4.93M
September 18, 2025	13.34	12.93	12.93	13.35	12.82	9.25M
September 17, 2025	13.54	13.31	13.31	13.57	13.27	6.67M
September 16, 2025	13.52	13.54	13.54	13.78	13.38	5.39M
September 15, 2025	13.52	13.49	13.49	13.72	13.45	5.53M
September 12, 2025	13.78	13.51	13.51	13.84	13.5	6.02M
September 11, 2025	13.62	13.78	13.78	13.78	13.44	6.99M
September 10, 2025	13.68	13.69	13.69	13.74	13.56	5.94M
September 09, 2025	13.58	13.63	13.63	13.77	13.51	6.4M
September 08, 2025	13.37	13.65	13.65	13.68	13.35	9.08M
September 05, 2025	13.3	13.38	13.38	13.38	13.02	7.83M
September 04, 2025	12.99	13.37	13.37	13.49	12.95	10.71M
September 03, 2025	13.41	12.98	12.98	13.54	12.94	8.16M
September 02, 2025	13.5	13.43	13.43	13.76	13.35	7.33M
September 01, 2025	13.22	13.62	13.62	13.88	13.08	12.6M
August 29, 2025	13.41	13.21	13.21	13.5	13.2	8.18M
August 28, 2025	13.53	13.35	13.35	13.66	12.96	11.13M
August 27, 2025	13.77	13.55	13.55	13.93	13.55	12.18M
August 26, 2025	14.4	13.9	13.9	14.42	13.89	15.48M
August 25, 2025	13.7	13.95	13.95	14.1	13.6	17.05M
August 22, 2025	13.68	13.69	13.69	13.74	13.48	9.4M
August 21, 2025	13.8	13.74	13.74	13.95	13.65	10.64M
August 20, 2025	13.62	13.83	13.83	13.91	13.56	13.01M
August 19, 2025	13.5	13.71	13.71	13.8	13.5	14.02M
August 18, 2025	13.17	13.5	13.5	13.78	13.17	13.63M
August 15, 2025	13.05	13.17	13.17	13.2	13.05	7.32M
August 14, 2025	13.32	13.13	13.13	13.7	13.13	10.7M
August 13, 2025	13.6	13.44	13.44	13.7	13.27	10.65M
August 12, 2025	13.6	13.46	13.46	13.71	13.39	9.27M
August 11, 2025	13.15	13.59	13.59	13.65	13.07	18.03M
August 08, 2025	13.32	13.19	13.19	13.37	13.12	11.07M
August 07, 2025	12.98	13.43	13.43	13.65	12.93	25.67M
August 06, 2025	13.01	12.96	12.96	13.01	12.91	4.74M
August 05, 2025	12.88	13	13	13.03	12.87	5.92M
August 04, 2025	12.84	12.9	12.9	12.9	12.7	5.13M
August 01, 2025	12.81	12.9	12.9	12.91	12.78	4.95M
July 31, 2025	13	12.81	12.81	13	12.77	7.82M
July 30, 2025	12.95	13.01	13.01	13.09	12.87	7.42M
July 29, 2025	13.06	13	13	13.08	12.78	9.63M
July 28, 2025	13.03	12.99	12.99	13.09	12.91	8.66M
July 25, 2025	13.15	13.1	13.1	13.4	13.09	14.16M
July 24, 2025	13.03	13.09	13.09	13.14	13	9.79M
July 23, 2025	13.15	13.05	13.05	13.33	13.01	13.33M
July 22, 2025	13.36	13.13	13.13	13.46	13.06	22.12M
July 21, 2025	13.34	13.46	13.46	13.65	13.13	27.79M
July 18, 2025	14.89	13.69	13.69	14.89	13.62	58.97M
July 17, 2025	13.71	13.71	13.71	13.71	13.71	0
July 16, 2025	13.71	13.71	13.71	13.71	13.71	0
July 15, 2025	13.71	13.71	13.71	13.71	13.71	0
July 14, 2025	13.71	13.71	13.71	13.71	13.71	0
July 11, 2025	13.71	13.71	13.71	13.71	13.71	0
July 10, 2025	12.51	13.71	13.71	13.71	12.51	29.12M
July 09, 2025	12.48	12.46	12.46	12.56	12.43	4.68M
July 08, 2025	12.2	12.5	12.5	12.53	12.2	8.5M
July 07, 2025	12.13	12.15	12.15	12.23	12.1	4.43M

Bestore Co.,Ltd (603719.SS) SHH