New Zealand markets closed

Bestore Co.,Ltd (603719.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
15.70+0.22 (+1.42%)
At close: 03:00PM CST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202415.6715.7815.4115.7015.703,233,300
08 May 202415.6615.7515.4515.4815.484,393,400
07 May 202415.6515.7815.5015.7215.724,313,600
06 May 202415.4015.6715.2315.6415.646,621,300
30 Apr 202415.0715.2514.8515.0415.045,165,805
29 Apr 202414.7215.2014.7015.1315.136,615,700
26 Apr 202414.1014.7114.0014.7114.717,372,589
25 Apr 202414.2414.6214.2414.4214.424,589,348
24 Apr 202414.5014.5814.2014.4414.444,462,500
23 Apr 202414.4214.6414.3814.5414.544,337,000
22 Apr 202414.1814.5613.9314.4414.445,285,712
19 Apr 202414.2514.3313.9114.1914.195,501,538
18 Apr 202414.3014.6713.9614.3614.367,337,264
17 Apr 202413.6914.3813.6914.3214.327,309,892
16 Apr 202414.5514.5513.4013.4613.469,844,223
15 Apr 202415.4515.7514.3814.5914.599,307,995
12 Apr 202415.8515.9715.4315.5615.566,870,800
11 Apr 202416.0016.2515.8215.8815.886,693,632
10 Apr 202416.7516.7715.8816.0716.079,284,570
09 Apr 202416.5016.8416.3916.7116.717,297,486
08 Apr 202417.1117.1116.4116.7016.7013,256,815
03 Apr 202417.0217.4016.7817.2617.2616,122,012
02 Apr 202416.9917.5516.8716.9816.9819,313,663
01 Apr 202416.5817.0016.5016.9716.9713,837,867
29 Mar 202416.7916.9016.4316.6216.627,473,214
28 Mar 202416.2417.0015.9917.0017.0026,368,037
27 Mar 202415.3616.7415.2516.7416.7421,680,049
26 Mar 202415.0215.2814.9415.2215.224,611,478
25 Mar 202415.5215.6415.0615.0615.065,098,800
22 Mar 202416.2816.2815.6415.6815.686,214,969
21 Mar 202416.3916.4316.0016.3216.324,922,983
20 Mar 202416.2016.3016.0616.2616.263,662,841
19 Mar 202416.2416.4616.1316.2016.204,767,850
18 Mar 202416.2116.2715.9016.2516.255,158,200
15 Mar 202415.8416.2015.7416.2016.205,018,386
14 Mar 202416.1116.2015.6815.9115.914,409,800
13 Mar 202416.2616.3116.0316.1216.124,976,402
12 Mar 202415.9216.3015.8116.2716.277,534,999
11 Mar 202415.1415.8715.1215.8715.876,813,694
08 Mar 202415.2815.4014.8615.1715.175,249,404
07 Mar 202415.5215.7415.2615.2915.295,259,159
06 Mar 202415.6015.7615.2515.5215.526,018,034
05 Mar 202415.9816.0715.5915.6715.676,026,790
04 Mar 202416.0816.4015.9116.0616.067,512,164
01 Mar 202415.9116.2015.5916.1516.158,072,946
29 Feb 202415.3015.8715.2215.8315.837,200,925
28 Feb 202416.5616.8515.4115.4215.4212,590,646
27 Feb 202415.9516.4015.8916.4016.406,612,276
26 Feb 202415.9916.3315.7216.0916.097,643,271
23 Feb 202415.7216.0215.5216.0216.026,249,770
22 Feb 202415.4615.7415.3615.7215.726,187,720
21 Feb 202414.9116.1014.8215.5515.559,532,913
20 Feb 202415.0015.1214.7515.0815.084,686,477
19 Feb 202415.2615.5014.7915.1015.108,278,163
08 Feb 202414.7215.5014.7015.2615.267,562,011
07 Feb 202414.3815.1514.2014.7114.718,362,775
06 Feb 202413.2614.7412.8314.3814.389,890,845
05 Feb 202415.1315.2013.7713.7713.779,937,997
02 Feb 202415.4316.1014.6215.3015.3010,950,212
01 Feb 202415.6015.7715.1615.3215.326,348,321
31 Jan 202415.9916.4915.4815.6615.668,530,693
30 Jan 202416.9016.9016.0716.1216.126,047,700
29 Jan 202417.6017.7816.9717.0317.036,329,800
26 Jan 202417.8018.1417.5417.5817.586,888,270
25 Jan 202417.7918.1017.1617.9917.9910,093,900
24 Jan 202417.5118.1016.9617.7917.799,074,071
23 Jan 202417.3617.7117.0417.4317.438,054,525
22 Jan 202418.8618.8717.2517.3617.3610,014,738
19 Jan 202419.3919.4618.9318.9318.935,383,625
18 Jan 202420.0120.0518.7019.3719.379,895,661
17 Jan 202420.5120.6119.8119.8119.817,438,383
16 Jan 202420.2620.5819.8520.4120.4113,087,781
15 Jan 202420.4920.8920.1720.2820.2811,189,037
12 Jan 202419.7520.9119.6620.5020.5018,153,975
11 Jan 202419.7520.1219.4319.8119.8116,174,246
10 Jan 202418.0019.8117.5919.8119.8119,467,020
09 Jan 202418.5118.5217.8218.0118.018,243,314
08 Jan 202419.6819.7218.4518.5218.528,495,319
05 Jan 202420.1620.3019.6119.7419.745,316,179
04 Jan 202420.5020.5820.0720.1720.174,934,982
03 Jan 202420.8420.8520.4520.5720.575,981,212
02 Jan 202420.9021.3220.6720.6720.6711,357,606
29 Dec 202321.1521.9021.1521.5621.5610,168,537
28 Dec 202320.3822.4620.1921.4921.4915,577,480
27 Dec 202319.8020.5619.4420.4220.428,138,253
26 Dec 202320.0720.2619.8319.8719.874,943,027
25 Dec 202319.7820.2519.7020.2520.256,447,295
22 Dec 202320.0220.1019.6019.7419.745,524,645
21 Dec 202319.6320.1219.5320.0620.066,357,741
20 Dec 202320.3420.3419.7019.7119.715,206,991
19 Dec 202320.3220.4419.9120.2220.226,894,217
18 Dec 202321.3021.4820.3220.4420.4410,205,322
15 Dec 202321.6021.9121.1121.5021.508,818,810
14 Dec 202322.0522.1221.4021.5421.548,018,480
13 Dec 202322.4322.4921.8521.8821.889,279,426
12 Dec 202322.3522.9022.2122.5822.5812,027,451
11 Dec 202321.6422.6521.4322.4622.4614,664,371
08 Dec 202322.8023.0121.8621.9121.9119,455,406
07 Dec 202322.5123.1022.2222.9322.9323,615,361
06 Dec 202323.8424.2022.2022.5522.5532,204,836
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...