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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.43	12.02	12.02	12.47	12.01	5.78M
December 03, 2025	12.46	12.45	12.45	12.54	12.22	4.21M
December 02, 2025	12.4	12.46	12.46	12.57	12.24	3.5M
December 01, 2025	12.35	12.4	12.4	12.52	12.31	2.97M
November 28, 2025	12.18	12.31	12.31	12.33	12.05	2.31M
November 27, 2025	12.28	12.16	12.16	12.35	12.14	2.44M
November 26, 2025	12.25	12.23	12.23	12.47	12.17	3.61M
November 25, 2025	12.18	12.28	12.28	12.41	12.15	2.94M
November 24, 2025	11.96	12.13	12.13	12.17	11.96	3.65M
November 21, 2025	12.35	11.97	11.97	12.56	11.93	6.33M
November 20, 2025	12.75	12.43	12.43	12.79	12.36	4.76M
November 19, 2025	12.8	12.75	12.75	12.87	12.67	2.96M
November 18, 2025	12.88	12.82	12.82	12.95	12.75	3M
November 17, 2025	12.81	12.89	12.89	12.92	12.75	3.26M
November 14, 2025	12.86	12.82	12.82	13.03	12.82	4.2M
November 13, 2025	12.69	12.91	12.91	12.94	12.61	5.27M
November 12, 2025	12.83	12.75	12.75	12.87	12.71	4.55M
November 11, 2025	12.65	12.83	12.83	12.9	12.54	7.37M
November 10, 2025	12.29	12.64	12.64	12.68	12.25	8.6M
November 07, 2025	12.32	12.29	12.29	12.38	12.26	3.02M
November 06, 2025	12.32	12.32	12.32	12.38	12.27	3.25M
November 05, 2025	12.3	12.36	12.36	12.45	12.21	4.31M
November 04, 2025	12.44	12.3	12.3	12.45	12.24	4.46M
November 03, 2025	12.43	12.42	12.42	12.47	12.34	3.94M
October 31, 2025	12.15	12.39	12.39	12.43	12.15	4.82M
October 30, 2025	12.33	12.19	12.19	12.55	12.15	6.89M
October 29, 2025	12.31	12.33	12.33	12.38	12.18	3.89M
October 28, 2025	12.3	12.31	12.31	12.4	12.24	3.35M
October 27, 2025	12.3	12.27	12.27	12.42	12.24	3.86M
October 24, 2025	12.5	12.3	12.3	12.54	12.29	5.34M
October 23, 2025	12.46	12.5	12.5	12.54	12.33	3.14M
October 22, 2025	12.51	12.46	12.46	12.65	12.44	3.68M
October 21, 2025	12.35	12.59	12.59	12.62	12.32	3.96M
October 20, 2025	12.45	12.35	12.35	12.47	12.21	4.24M
October 17, 2025	12.5	12.38	12.38	12.65	12.36	5.8M
October 16, 2025	13.08	12.74	12.74	13.08	12.7	4.2M
October 15, 2025	12.9	13	13	13.03	12.8	4.62M
October 14, 2025	12.82	12.9	12.9	12.97	12.75	5.07M
October 13, 2025	12.4	12.82	12.82	12.82	12.4	4.32M
October 10, 2025	12.84	12.94	12.94	13.05	12.75	4.47M
October 09, 2025	12.67	12.85	12.85	12.99	12.67	5.18M
September 30, 2025	12.72	12.7	12.7	12.82	12.62	3.02M
September 29, 2025	12.62	12.72	12.72	12.74	12.4	3.55M
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

Bestore Co.,Ltd (603719.SS) SHH