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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.08	12.04	12.04	12.22	11.88	7.82M
January 13, 2026	12.3	12.08	12.08	12.37	12	8.03M
January 12, 2026	12.03	12.3	12.3	12.4	12.01	8.27M
January 09, 2026	11.96	12.03	12.03	12.06	11.9	5.19M
January 08, 2026	11.79	11.96	11.96	12.06	11.73	6.29M
January 07, 2026	11.9	11.82	11.82	11.92	11.78	4.31M
January 06, 2026	11.84	11.93	11.93	11.93	11.76	4.89M
January 05, 2026	11.75	11.82	11.82	11.85	11.65	3.61M
December 31, 2025	11.76	11.71	11.71	11.76	11.62	3.3M
December 30, 2025	11.75	11.7	11.7	11.75	11.61	3.58M
December 29, 2025	12	11.8	11.8	12.05	11.76	4.88M
December 26, 2025	12.11	11.97	11.97	12.13	11.96	4.66M
December 25, 2025	12.05	12.09	12.09	12.18	12.03	4.01M
December 24, 2025	12.09	12.06	12.06	12.17	12.02	5.2M
December 23, 2025	12.4	12.13	12.13	12.42	12.09	5.66M
December 22, 2025	12.62	12.4	12.4	12.63	12.35	7.14M
December 19, 2025	12.29	12.58	12.58	12.63	12.22	12.93M
December 18, 2025	11.82	12.25	12.25	12.8	11.71	14.73M
December 17, 2025	11.77	11.83	11.83	12.03	11.55	7.72M
December 16, 2025	11.62	11.67	11.67	11.95	11.6	5.97M
December 15, 2025	11.63	11.62	11.62	11.71	11.58	3.25M
December 12, 2025	11.81	11.61	11.61	11.85	11.6	5.36M
December 11, 2025	12.24	11.81	11.81	12.24	11.81	6.98M
December 10, 2025	12.28	12.2	12.2	12.4	12.15	4.69M
December 09, 2025	12.2	12.28	12.28	12.47	12.05	6.1M
December 08, 2025	12.24	12.18	12.18	12.28	12.15	3.11M
December 05, 2025	12.04	12.24	12.24	12.26	11.94	4.36M
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

Bestore Co.,Ltd (603719.SS) SHH