Bestway Marine & Energy Technology Co.,Ltd (300008.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 3.7900 | 3.8000 | 3.6100 | 3.7000 | 3.7000 | 97,317,235 |
| 16 May 2024 | 3.8700 | 3.9400 | 3.8500 | 3.8700 | 3.8700 | 29,895,050 |
| 15 May 2024 | 3.8800 | 3.9500 | 3.8600 | 3.8700 | 3.8700 | 32,026,794 |
| 14 May 2024 | 3.8800 | 3.9500 | 3.8600 | 3.8800 | 3.8800 | 32,482,250 |
| 13 May 2024 | 3.9200 | 4.0000 | 3.8600 | 3.9200 | 3.9200 | 45,665,299 |
| 10 May 2024 | 3.9800 | 4.0200 | 3.9300 | 3.9500 | 3.9500 | 58,482,400 |
| 09 May 2024 | 3.8300 | 4.0500 | 3.8200 | 4.0300 | 4.0300 | 98,104,523 |
| 08 May 2024 | 3.9200 | 3.9200 | 3.8100 | 3.8300 | 3.8300 | 38,424,285 |
| 07 May 2024 | 3.8100 | 3.9400 | 3.8000 | 3.9300 | 3.9300 | 60,088,751 |
| 06 May 2024 | 3.8500 | 3.8700 | 3.8100 | 3.8300 | 3.8300 | 31,128,000 |
| 30 Apr 2024 | 3.8100 | 3.8700 | 3.7700 | 3.8200 | 3.8200 | 33,700,108 |
| 29 Apr 2024 | 3.8100 | 3.9000 | 3.8100 | 3.8600 | 3.8600 | 48,440,900 |
| 26 Apr 2024 | 3.6500 | 3.8100 | 3.6300 | 3.7700 | 3.7700 | 46,420,124 |
| 25 Apr 2024 | 3.7000 | 3.7100 | 3.6400 | 3.6500 | 3.6500 | 26,231,852 |
| 24 Apr 2024 | 3.6600 | 3.7300 | 3.6600 | 3.7100 | 3.7100 | 31,524,073 |
| 23 Apr 2024 | 3.7600 | 3.7700 | 3.6600 | 3.6900 | 3.6900 | 51,738,948 |
| 22 Apr 2024 | 3.5800 | 3.9600 | 3.5500 | 3.8300 | 3.8300 | 88,709,264 |
| 19 Apr 2024 | 3.4700 | 3.6800 | 3.4500 | 3.6100 | 3.6100 | 47,487,083 |
| 18 Apr 2024 | 3.5100 | 3.5500 | 3.4700 | 3.4700 | 3.4700 | 22,258,120 |
| 17 Apr 2024 | 3.3900 | 3.5400 | 3.3900 | 3.5300 | 3.5300 | 26,337,950 |
| 16 Apr 2024 | 3.6200 | 3.6200 | 3.3500 | 3.3600 | 3.3600 | 38,329,604 |
| 15 Apr 2024 | 3.6200 | 3.7400 | 3.5300 | 3.6700 | 3.6700 | 33,216,290 |
| 12 Apr 2024 | 3.6800 | 3.6900 | 3.6100 | 3.6200 | 3.6200 | 16,011,400 |
| 11 Apr 2024 | 3.6700 | 3.7300 | 3.6400 | 3.6800 | 3.6800 | 15,201,878 |
| 10 Apr 2024 | 3.7800 | 3.7800 | 3.6400 | 3.6900 | 3.6900 | 20,534,400 |
| 09 Apr 2024 | 3.7600 | 3.8100 | 3.7500 | 3.7800 | 3.7800 | 14,197,920 |
| 08 Apr 2024 | 3.8400 | 3.8500 | 3.7700 | 3.7700 | 3.7700 | 18,668,000 |
| 03 Apr 2024 | 3.8700 | 3.8800 | 3.8100 | 3.8500 | 3.8500 | 20,347,126 |
| 02 Apr 2024 | 3.8700 | 3.9100 | 3.8500 | 3.8800 | 3.8800 | 27,218,003 |
| 01 Apr 2024 | 3.8200 | 3.8900 | 3.8000 | 3.8800 | 3.8800 | 31,995,817 |
| 29 Mar 2024 | 3.7100 | 3.8100 | 3.7000 | 3.8100 | 3.8100 | 20,552,000 |
| 28 Mar 2024 | 3.5900 | 3.7500 | 3.5900 | 3.7200 | 3.7200 | 31,661,907 |
| 27 Mar 2024 | 3.7300 | 3.7300 | 3.5800 | 3.5800 | 3.5800 | 24,776,249 |
| 26 Mar 2024 | 3.7600 | 3.7900 | 3.6700 | 3.7300 | 3.7300 | 27,338,855 |
| 25 Mar 2024 | 3.8200 | 3.9000 | 3.7700 | 3.7700 | 3.7700 | 30,966,446 |
| 22 Mar 2024 | 3.8900 | 3.9100 | 3.7900 | 3.8200 | 3.8200 | 34,744,689 |
| 21 Mar 2024 | 3.8800 | 3.9400 | 3.8600 | 3.9200 | 3.9200 | 37,852,173 |
| 20 Mar 2024 | 3.8700 | 3.9100 | 3.8700 | 3.9000 | 3.9000 | 27,222,814 |
| 19 Mar 2024 | 3.9200 | 3.9400 | 3.8800 | 3.8900 | 3.8900 | 28,854,589 |
| 18 Mar 2024 | 3.8800 | 3.9300 | 3.8800 | 3.9300 | 3.9300 | 33,644,110 |
| 15 Mar 2024 | 3.8500 | 3.9000 | 3.8300 | 3.8900 | 3.8900 | 26,884,668 |
| 14 Mar 2024 | 3.9200 | 3.9300 | 3.8200 | 3.8700 | 3.8700 | 34,959,409 |
| 13 Mar 2024 | 3.9400 | 3.9800 | 3.9000 | 3.9400 | 3.9400 | 39,741,644 |
| 12 Mar 2024 | 3.9500 | 4.0300 | 3.9200 | 3.9500 | 3.9500 | 58,261,022 |
| 11 Mar 2024 | 3.8400 | 4.0400 | 3.8300 | 3.9700 | 3.9700 | 77,005,953 |
| 08 Mar 2024 | 3.7700 | 3.9700 | 3.7700 | 3.8900 | 3.8900 | 99,591,310 |
| 07 Mar 2024 | 3.7200 | 3.7700 | 3.6600 | 3.6700 | 3.6700 | 24,407,400 |
| 06 Mar 2024 | 3.7000 | 3.7500 | 3.6800 | 3.7200 | 3.7200 | 24,497,645 |
| 05 Mar 2024 | 3.7400 | 3.8300 | 3.7100 | 3.7200 | 3.7200 | 33,258,200 |
| 04 Mar 2024 | 3.7400 | 3.8100 | 3.6900 | 3.7600 | 3.7600 | 36,809,094 |
| 01 Mar 2024 | 3.7600 | 3.7800 | 3.7100 | 3.7400 | 3.7400 | 27,602,890 |
| 29 Feb 2024 | 3.5500 | 3.7500 | 3.5400 | 3.7400 | 3.7400 | 39,361,430 |
| 28 Feb 2024 | 3.7800 | 3.8400 | 3.5700 | 3.5700 | 3.5700 | 57,130,607 |
| 27 Feb 2024 | 3.6800 | 3.7800 | 3.6500 | 3.7800 | 3.7800 | 38,665,788 |
| 26 Feb 2024 | 3.6600 | 3.7400 | 3.6400 | 3.7000 | 3.7000 | 35,571,785 |
| 23 Feb 2024 | 3.6000 | 3.7300 | 3.5600 | 3.6800 | 3.6800 | 41,395,505 |
| 22 Feb 2024 | 3.5300 | 3.6200 | 3.5100 | 3.6100 | 3.6100 | 23,608,744 |
| 21 Feb 2024 | 3.5000 | 3.6500 | 3.4900 | 3.5700 | 3.5700 | 37,632,755 |
| 20 Feb 2024 | 3.5200 | 3.5500 | 3.4700 | 3.5400 | 3.5400 | 21,738,365 |
| 19 Feb 2024 | 3.5500 | 3.6000 | 3.4700 | 3.5400 | 3.5400 | 30,570,369 |
| 08 Feb 2024 | 3.3000 | 3.4900 | 3.3000 | 3.4900 | 3.4900 | 35,259,611 |
| 07 Feb 2024 | 3.2800 | 3.3700 | 3.2300 | 3.2900 | 3.2900 | 27,995,595 |
| 06 Feb 2024 | 3.0800 | 3.3500 | 2.9800 | 3.2800 | 3.2800 | 28,986,222 |
| 05 Feb 2024 | 3.3000 | 3.3100 | 3.0200 | 3.0800 | 3.0800 | 31,758,737 |
| 02 Feb 2024 | 3.5100 | 3.5500 | 3.2000 | 3.3500 | 3.3500 | 27,384,057 |
| 01 Feb 2024 | 3.5000 | 3.5700 | 3.4400 | 3.5000 | 3.5000 | 18,955,918 |
| 31 Jan 2024 | 3.6600 | 3.6800 | 3.5500 | 3.5500 | 3.5500 | 23,189,468 |
| 30 Jan 2024 | 3.7300 | 3.7800 | 3.6700 | 3.6900 | 3.6900 | 19,717,246 |
| 29 Jan 2024 | 3.8300 | 3.8700 | 3.7500 | 3.7600 | 3.7600 | 23,843,674 |
| 26 Jan 2024 | 3.8100 | 3.8800 | 3.8100 | 3.8200 | 3.8200 | 23,057,165 |
| 25 Jan 2024 | 3.7100 | 3.8500 | 3.7000 | 3.8500 | 3.8500 | 32,916,130 |
| 24 Jan 2024 | 3.6800 | 3.7700 | 3.6400 | 3.7400 | 3.7400 | 25,514,189 |
| 23 Jan 2024 | 3.6200 | 3.7000 | 3.5600 | 3.6700 | 3.6700 | 17,542,977 |
| 22 Jan 2024 | 3.7900 | 3.7900 | 3.5700 | 3.6400 | 3.6400 | 29,567,760 |
| 19 Jan 2024 | 3.8700 | 3.8900 | 3.8000 | 3.8100 | 3.8100 | 20,052,763 |
| 18 Jan 2024 | 3.9000 | 3.9000 | 3.7300 | 3.8700 | 3.8700 | 37,319,568 |
| 17 Jan 2024 | 3.9700 | 4.0000 | 3.8800 | 3.8800 | 3.8800 | 28,921,404 |
| 16 Jan 2024 | 4.0300 | 4.0800 | 3.9100 | 3.9700 | 3.9700 | 50,706,543 |
| 15 Jan 2024 | 4.1000 | 4.1500 | 4.0400 | 4.0500 | 4.0500 | 85,224,720 |
| 12 Jan 2024 | 4.0800 | 4.4000 | 4.0300 | 4.2500 | 4.2500 | 138,276,939 |
| 11 Jan 2024 | 3.8800 | 3.9900 | 3.8500 | 3.9800 | 3.9800 | 25,385,200 |
| 10 Jan 2024 | 3.9000 | 3.9300 | 3.8200 | 3.8500 | 3.8500 | 14,974,444 |
| 09 Jan 2024 | 3.8800 | 3.9400 | 3.8600 | 3.9000 | 3.9000 | 15,021,644 |
| 08 Jan 2024 | 3.9600 | 3.9900 | 3.8800 | 3.8800 | 3.8800 | 19,712,400 |
| 05 Jan 2024 | 4.0800 | 4.0900 | 3.9600 | 3.9900 | 3.9900 | 26,173,362 |
| 04 Jan 2024 | 4.0800 | 4.1300 | 4.0500 | 4.0700 | 4.0700 | 18,717,976 |
| 03 Jan 2024 | 4.1200 | 4.1400 | 4.0500 | 4.0900 | 4.0900 | 33,476,906 |
| 02 Jan 2024 | 3.9900 | 4.1800 | 3.9900 | 4.1400 | 4.1400 | 68,380,839 |
| 29 Dec 2023 | 3.8500 | 4.0500 | 3.8400 | 3.9800 | 3.9800 | 34,576,969 |
| 28 Dec 2023 | 3.7600 | 3.8800 | 3.7500 | 3.8600 | 3.8600 | 25,435,539 |
| 27 Dec 2023 | 3.8000 | 3.8200 | 3.7600 | 3.7900 | 3.7900 | 14,919,564 |
| 26 Dec 2023 | 3.8900 | 3.9100 | 3.8000 | 3.8100 | 3.8100 | 21,121,380 |
| 25 Dec 2023 | 3.8600 | 3.9600 | 3.8600 | 3.9100 | 3.9100 | 16,777,300 |
| 22 Dec 2023 | 3.8700 | 3.9700 | 3.8600 | 3.8800 | 3.8800 | 26,408,075 |
| 21 Dec 2023 | 3.9600 | 4.0000 | 3.7300 | 3.9000 | 3.9000 | 48,846,377 |
| 20 Dec 2023 | 4.1100 | 4.1500 | 4.0200 | 4.0200 | 4.0200 | 22,649,200 |
| 19 Dec 2023 | 4.0900 | 4.1500 | 4.0800 | 4.1200 | 4.1200 | 17,908,566 |
| 18 Dec 2023 | 4.1500 | 4.1500 | 4.0800 | 4.0900 | 4.0900 | 19,023,758 |
| 15 Dec 2023 | 4.1600 | 4.1900 | 4.1300 | 4.1500 | 4.1500 | 17,067,467 |
| 14 Dec 2023 | 4.1900 | 4.2300 | 4.1600 | 4.1700 | 4.1700 | 20,129,810 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.