UK markets close in 3 hours 59 minutes

Bestore Co.,Ltd (603719.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
11.96-0.35 (-2.84%)
At close: 03:00PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202412.3012.3211.9511.9611.964,011,791
19 Jun 202412.6012.6712.2812.3112.313,400,925
18 Jun 202412.6412.7412.5112.5712.573,070,500
17 Jun 202412.7112.7312.5812.6512.652,180,296
14 Jun 202412.6512.7912.5012.7812.782,715,700
13 Jun 202412.8812.9412.6012.6512.652,674,700
12 Jun 202412.7812.9412.7312.8712.872,738,532
11 Jun 202412.7712.9012.5012.7912.793,078,932
07 Jun 202412.5812.8712.5612.8312.833,666,500
06 Jun 202413.0913.1212.4712.5412.545,475,407
05 Jun 202413.2913.3213.0213.0313.033,385,600
04 Jun 202413.3613.4313.1413.3513.353,007,500
03 Jun 202413.5813.5913.2513.3313.333,862,234
31 May 202413.5913.7213.5013.6313.633,003,700
31 May 20240.225 Dividend
30 May 202413.8013.8913.6213.7113.493,362,800
29 May 202413.7813.9513.7113.8013.572,722,669
28 May 202414.1314.1313.7813.7913.563,983,969
27 May 202414.1114.2513.7814.1713.944,235,000
24 May 202414.3214.4114.0714.1013.873,878,562
23 May 202414.7814.8314.2314.2814.054,679,200
22 May 202414.9615.0114.7214.8214.583,928,653
21 May 202415.1215.1314.8014.9614.714,123,490
20 May 202415.0515.5614.8515.1314.887,470,803
17 May 202415.2415.5415.1615.4815.234,066,403
16 May 202415.1615.4015.0815.2414.993,104,571
15 May 202415.4515.4815.1515.1714.922,546,100
14 May 202415.1015.5715.1015.4915.244,179,386
13 May 202415.2915.3114.9815.1014.854,316,386
10 May 202415.7515.9915.3915.3915.144,611,100
09 May 202415.6715.7815.4115.7015.443,233,300
08 May 202415.6615.7515.4515.4815.234,393,400
07 May 202415.6515.7815.5015.7215.464,313,600
06 May 202415.4015.6715.2315.6415.386,621,300
30 Apr 202415.0715.2514.8515.0414.795,165,805
29 Apr 202414.7215.2014.7015.1314.886,615,700
26 Apr 202414.1014.7114.0014.7114.477,372,589
25 Apr 202414.2414.6214.2414.4214.184,589,348
24 Apr 202414.5014.5814.2014.4414.204,462,500
23 Apr 202414.4214.6414.3814.5414.304,337,000
22 Apr 202414.1814.5613.9314.4414.205,285,712
19 Apr 202414.2514.3313.9114.1913.965,501,538
18 Apr 202414.3014.6713.9614.3614.127,337,264
17 Apr 202413.6914.3813.6914.3214.087,309,892
16 Apr 202414.5514.5513.4013.4613.249,844,223
15 Apr 202415.4515.7514.3814.5914.359,307,995
12 Apr 202415.8515.9715.4315.5615.306,870,800
11 Apr 202416.0016.2515.8215.8815.626,693,632
10 Apr 202416.7516.7715.8816.0715.819,284,570
09 Apr 202416.5016.8416.3916.7116.447,297,486
08 Apr 202417.1117.1116.4116.7016.4313,256,815
03 Apr 202417.0217.4016.7817.2616.9816,122,012
02 Apr 202416.9917.5516.8716.9816.7019,313,663
01 Apr 202416.5817.0016.5016.9716.6913,837,867
29 Mar 202416.7916.9016.4316.6216.357,473,214
28 Mar 202416.2417.0015.9917.0016.7226,368,037
27 Mar 202415.3616.7415.2516.7416.4721,680,049
26 Mar 202415.0215.2814.9415.2214.974,611,478
25 Mar 202415.5215.6415.0615.0614.815,098,800
22 Mar 202416.2816.2815.6415.6815.426,214,969
21 Mar 202416.3916.4316.0016.3216.054,922,983
20 Mar 202416.2016.3016.0616.2615.993,662,841
19 Mar 202416.2416.4616.1316.2015.934,767,850
18 Mar 202416.2116.2715.9016.2515.985,158,200
15 Mar 202415.8416.2015.7416.2015.935,018,386
14 Mar 202416.1116.2015.6815.9115.654,409,800
13 Mar 202416.2616.3116.0316.1215.864,976,402
12 Mar 202415.9216.3015.8116.2716.007,534,999
11 Mar 202415.1415.8715.1215.8715.616,813,694
08 Mar 202415.2815.4014.8615.1714.925,249,404
07 Mar 202415.5215.7415.2615.2915.045,259,159
06 Mar 202415.6015.7615.2515.5215.276,018,034
05 Mar 202415.9816.0715.5915.6715.416,026,790
04 Mar 202416.0816.4015.9116.0615.807,512,164
01 Mar 202415.9116.2015.5916.1515.888,072,946
29 Feb 202415.3015.8715.2215.8315.577,200,925
28 Feb 202416.5616.8515.4115.4215.1712,590,646
27 Feb 202415.9516.4015.8916.4016.136,612,276
26 Feb 202415.9916.3315.7216.0915.837,643,271
23 Feb 202415.7216.0215.5216.0215.766,249,770
22 Feb 202415.4615.7415.3615.7215.466,187,720
21 Feb 202414.9116.1014.8215.5515.299,532,913
20 Feb 202415.0015.1214.7515.0814.834,686,477
19 Feb 202415.2615.5014.7915.1014.858,278,163
08 Feb 202414.7215.5014.7015.2615.017,562,011
07 Feb 202414.3815.1514.2014.7114.478,362,775
06 Feb 202413.2614.7412.8314.3814.149,890,845
05 Feb 202415.1315.2013.7713.7713.549,937,997
02 Feb 202415.4316.1014.6215.3015.0510,950,212
01 Feb 202415.6015.7715.1615.3215.076,348,321
31 Jan 202415.9916.4915.4815.6615.408,530,693
30 Jan 202416.9016.9016.0716.1215.866,047,700
29 Jan 202417.6017.7816.9717.0316.756,329,800
26 Jan 202417.8018.1417.5417.5817.296,888,270
25 Jan 202417.7918.1017.1617.9917.6910,093,900
24 Jan 202417.5118.1016.9617.7917.509,074,071
23 Jan 202417.3617.7117.0417.4317.148,054,525
22 Jan 202418.8618.8717.2517.3617.0810,014,738
19 Jan 202419.3919.4618.9318.9318.625,383,625
18 Jan 202420.0120.0518.7019.3719.059,895,661
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...