Bestore Co.,Ltd (603719.SS) SHH

10.73

-0.05(-0.46%)

Updated at May 15 03:00PM

Currency In CNY

603719.SS Historical Return

If you invested ¥1000 in Bestore Co.,Ltd (603719.SS) since IPO date, it would be worth ¥678.68 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥231.65, while ¥1000 invested 1 year ago would be worth ¥935.48. This corresponds to total returns of -32.13%, -76.84%, -6.45%, respectively, with annualized returns of -6.04%, -25.37%, -6.45%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

603719.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 14, 2026	10.85	10.78	10.78	10.93	10.69	4.49M
May 13, 2026	10.92	10.85	10.85	10.99	10.83	2.91M
May 12, 2026	11.11	10.9	10.9	11.12	10.88	4.62M
May 11, 2026	11.14	11.14	11.14	11.17	10.97	4.36M
May 08, 2026	11.06	11.12	11.12	11.15	11.03	3.09M
May 07, 2026	11.21	11.06	11.06	11.23	11.05	5.29M
May 06, 2026	11.1	11.23	11.23	11.36	11.02	7.92M
April 30, 2026	11.12	11.09	11.09	11.37	11.03	9.6M
April 29, 2026	11.12	11.17	11.17	11.49	10.9	18.98M
April 28, 2026	10.35	10.57	10.57	10.66	10.35	5.54M
April 27, 2026	10.24	10.44	10.44	10.5	10.09	4.55M
April 24, 2026	10.13	10.25	10.25	10.3	10.05	3.44M
April 23, 2026	10.13	10.15	10.15	10.28	9.96	4.66M
April 22, 2026	10.41	10.16	10.16	10.41	10.1	5.13M
April 21, 2026	10.14	10.43	10.43	10.66	10.08	6.88M
April 20, 2026	10.08	10.13	10.13	10.17	10.03	1.88M
April 17, 2026	10.2	10.11	10.11	10.24	10	2.98M
April 16, 2026	10.07	10.27	10.27	10.29	10.01	3.38M
April 15, 2026	10.15	10.06	10.06	10.16	10	2.88M
April 14, 2026	10.29	10.14	10.14	10.32	9.99	4.18M
April 13, 2026	10.32	10.29	10.29	10.4	10.24	2.44M
April 10, 2026	10.18	10.3	10.3	10.37	10.13	3.38M
April 09, 2026	10.24	10.13	10.13	10.5	10.11	3.7M
April 08, 2026	10.23	10.27	10.27	10.3	10.11	2.82M
April 07, 2026	9.88	10.09	10.09	10.12	9.75	3.22M
April 03, 2026	10.17	9.87	9.87	10.17	9.87	2.2M
April 02, 2026	10.26	10.15	10.15	10.28	10.11	2.2M
April 01, 2026	10.2	10.27	10.27	10.28	10.13	2.77M
March 31, 2026	10.25	10.12	10.12	10.4	10.11	2.52M
March 30, 2026	10.08	10.21	10.21	10.26	10.06	2.28M
March 27, 2026	9.9	10.2	10.2	10.22	9.9	2.67M
March 26, 2026	10.13	10.01	10.01	10.26	9.97	2.37M
March 25, 2026	10	10.17	10.17	10.18	9.99	2.73M
March 24, 2026	9.8	9.95	9.95	9.97	9.65	3.4M
March 23, 2026	10.08	9.62	9.62	10.08	9.56	4.83M
March 20, 2026	10.32	10.08	10.08	10.39	10.08	3.18M
March 19, 2026	10.46	10.32	10.32	10.52	10.3	2.66M
March 18, 2026	10.61	10.57	10.57	10.63	10.46	2.63M
March 17, 2026	10.72	10.63	10.63	10.79	10.62	2.94M
March 16, 2026	10.56	10.69	10.69	10.7	10.54	2.86M
March 13, 2026	10.59	10.61	10.61	10.71	10.55	2.51M
March 12, 2026	10.66	10.63	10.63	10.75	10.6	2.02M
March 11, 2026	10.78	10.67	10.67	10.8	10.64	2.1M
March 10, 2026	10.72	10.71	10.75	10.78	10.69	1.07M
March 09, 2026	10.61	10.66	10.66	10.72	10.55	2.83M
March 06, 2026	10.49	10.73	10.73	10.74	10.43	3.59M
March 05, 2026	10.55	10.53	10.53	10.65	10.5	2.9M
March 04, 2026	10.67	10.41	10.42	10.67	10.4	2.49M
March 03, 2026	10.81	10.66	10.66	10.96	10.65	4.32M
March 02, 2026	11.12	10.82	10.82	11.15	10.8	5.43M
February 27, 2026	11.21	11.26	11.26	11.27	11.19	2.03M
February 26, 2026	11.39	11.22	11.22	11.4	11.19	4.01M
February 25, 2026	11.32	11.39	11.39	11.46	11.32	5.07M
February 24, 2026	11.3	11.32	11.32	11.35	11.21	3.25M
February 13, 2026	11.58	11.31	11.31	11.62	11.3	4.73M
February 12, 2026	11.8	11.56	11.56	11.81	11.56	5.03M
February 11, 2026	11.8	11.78	11.78	11.87	11.76	3.26M
February 10, 2026	11.93	11.82	11.82	11.93	11.78	5.1M
February 09, 2026	12.05	11.94	11.94	12.05	11.88	6.29M
February 06, 2026	12.11	12	12	12.2	11.94	4.84M