Shanghai - Delayed Quote CNY

Bestore Co.,Ltd (603719.SS)

Compare
12.27
+0.10
+(0.82%)
At close: April 3 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202512.0612.3712.0012.2712.274,632,201
Apr 2, 202512.0712.2612.0512.1712.174,030,300
Apr 1, 202511.9012.1911.9012.0712.075,126,800
Mar 31, 202512.3412.3411.8711.9811.987,767,100
Mar 28, 202512.7112.7312.4212.4212.424,988,300
Mar 27, 202512.6712.7812.4812.7112.714,616,700
Mar 26, 202512.5412.6912.5312.6712.673,910,600
Mar 25, 202512.7112.7112.4612.6112.615,463,500
Mar 24, 202512.8212.9212.4912.7412.746,918,600
Mar 21, 202512.8112.8912.6512.7612.765,978,624
Mar 20, 202512.9613.0812.8812.9012.905,534,400
Mar 19, 202513.0513.0512.9212.9712.975,601,124
Mar 18, 202513.2013.2913.0513.1013.106,946,600
Mar 17, 202513.4913.5513.1613.1813.1812,941,099
Mar 14, 202512.7213.3312.7113.3013.3019,899,647
Mar 13, 202513.0013.0512.6012.7012.707,768,004
Mar 12, 202512.9713.1312.8412.9812.987,422,124
Mar 11, 202512.8313.0012.7012.9912.997,598,776
Mar 10, 202512.6413.2212.5212.9412.9412,491,300
Mar 7, 202512.7012.8112.5612.6812.687,585,700
Mar 6, 202512.6512.8412.5912.8212.829,533,676
Mar 5, 202512.7312.8212.4912.6512.658,136,652
Mar 4, 202512.9113.0012.5212.8212.8211,176,804
Mar 3, 202513.2213.3412.8813.0113.0113,815,052
Feb 28, 202513.5013.7213.0713.1513.1518,732,004
Feb 27, 202512.7013.8912.6913.5613.5632,321,905
Feb 26, 202512.4512.6812.4512.6812.687,893,200
Feb 25, 202512.5012.6612.3712.4712.477,190,900
Feb 24, 202512.4912.6312.4912.6012.608,454,324
Feb 21, 202512.6512.7312.3712.5512.559,594,700
Feb 20, 202512.5412.7712.5112.7012.708,586,400
Feb 19, 202512.3412.8012.3212.6012.6012,222,500
Feb 18, 202513.2013.2012.3712.4412.4416,653,300
Feb 17, 202513.0413.2212.9013.2013.2011,491,000
Feb 14, 202513.2913.3713.0113.0513.0516,182,858
Feb 13, 202513.5813.7013.3913.4013.4014,156,752
Feb 12, 202513.4913.7113.3513.7113.7118,597,899
Feb 11, 202514.0314.2013.8213.8513.8515,888,414
Feb 10, 202513.7213.9413.6613.9313.9316,843,598
Feb 7, 202513.7013.9713.6713.7713.7717,992,727
Feb 6, 202513.6713.8413.3613.8413.8418,367,565
Feb 5, 202514.6014.8613.6213.6713.6727,969,134
Jan 27, 202516.2616.3414.9915.0415.0420,738,850
Jan 24, 202516.0316.5015.7216.2016.2025,869,700
Jan 23, 202516.4416.7815.8916.3116.3140,225,550
Jan 22, 202517.0017.3715.9916.1516.1541,931,552
Jan 21, 202515.4916.9314.7616.9316.9346,927,446
Jan 20, 202516.1116.3315.3715.3915.3923,287,676
Jan 17, 202515.7816.4415.5016.1416.1430,275,117
Jan 16, 202516.1416.7015.7316.4516.4533,297,322
Jan 15, 202516.3616.9815.9316.3016.3041,006,992
Jan 14, 202514.8616.1714.8316.0416.0435,622,598
Jan 13, 202514.7216.2013.8015.2015.2033,797,887
Jan 10, 202516.5516.5515.3015.3115.3138,024,834
Jan 9, 202516.0017.2616.0016.9716.9746,132,177
Jan 8, 202515.0017.0214.9216.5016.5051,769,154
Jan 7, 202515.5915.7714.6515.4715.4729,289,097
Jan 6, 202514.8015.6014.5215.5315.5330,809,392
Jan 3, 202515.8616.3515.0715.2915.2945,614,159
Jan 2, 202514.4015.6314.3015.6315.6335,576,691
Dec 31, 202414.5014.9014.1814.2114.2119,329,312
Dec 30, 202415.0215.0314.4814.5814.5814,824,500
Dec 27, 202415.6515.6514.9515.0715.0725,430,810
Dec 26, 202415.5015.8315.3215.6415.6431,822,928
Dec 25, 202415.1316.0815.1215.8815.8848,503,823
Dec 24, 202413.7215.0913.4815.0915.0927,097,200
Dec 23, 202414.6614.6613.7113.7213.7221,643,891
Dec 20, 202414.9015.4514.6714.7514.7532,958,115
Dec 19, 202414.1314.4313.8814.3514.3518,565,238
Dec 18, 202414.6014.7614.3214.4514.4517,792,303
Dec 17, 202415.3915.4914.5014.6014.6030,912,334
Dec 16, 202415.5116.3615.1915.5615.5636,287,784
Dec 13, 202417.3017.3015.7216.0416.0454,393,248
Dec 12, 202416.0017.4715.9017.4717.4773,206,262
Dec 11, 202414.8015.8814.5015.8815.8843,056,546
Dec 10, 202413.7014.4413.5514.4414.4421,964,735
Dec 9, 202413.3313.4413.0313.1313.1312,061,600
Dec 6, 202413.4113.5813.1413.3813.3814,081,700
Dec 5, 202413.1013.6312.8313.4113.4121,760,215
Dec 4, 202413.0213.8012.7113.1013.1018,171,463
Dec 3, 202413.1713.2412.8713.0213.0212,175,000
Dec 2, 202412.9213.4812.8513.2613.2621,123,900
Nov 29, 202412.2513.3912.2312.9912.9925,412,531
Nov 28, 202412.2412.4112.1012.2212.227,745,700
Nov 27, 202411.9112.1711.6012.1712.178,142,300
Nov 26, 202411.8012.1611.8011.9711.977,449,756
Nov 25, 202411.6012.1011.4511.8811.888,291,604
Nov 22, 202412.3812.4111.6011.6711.6711,541,110
Nov 21, 202412.3412.6012.2412.4212.429,423,104
Nov 20, 202412.2212.4112.1012.3412.348,318,710
Nov 19, 202412.1312.4611.9112.2612.269,231,418
Nov 18, 202412.2812.3811.8111.8711.878,629,358
Nov 15, 202412.3912.6812.2712.2812.288,923,958
Nov 14, 202412.8012.8012.3412.3712.377,720,396
Nov 13, 2024 0.25 Dividend
Nov 13, 202412.9713.0412.5812.8512.8510,214,400
Nov 12, 202413.2413.6013.1813.2913.0417,738,001
Nov 11, 202412.9913.3212.8113.3113.0617,927,182
Nov 8, 202413.9013.9113.1713.3713.1231,237,300
Nov 7, 202412.5013.8512.4613.8513.5930,758,615
Nov 6, 202412.6612.8412.5012.5912.3514,763,800
Nov 5, 202412.1312.7311.9012.6712.4320,407,649
Nov 4, 202411.7612.5011.6312.3712.1411,208,529
Nov 1, 202412.2512.3111.8812.0111.787,136,200
Oct 31, 202412.2812.3912.1812.2612.036,421,755
Oct 30, 202412.2512.5712.1212.2812.057,536,243
Oct 29, 202412.7612.9712.3512.3512.129,775,300
Oct 28, 202412.4012.7812.3312.7612.528,572,700
Oct 25, 202412.0812.3912.0812.3112.086,292,023
Oct 24, 202412.0812.2511.9812.0811.855,432,097
Oct 23, 202412.2112.2812.0312.0811.856,723,281
Oct 22, 202411.8512.2111.7112.2111.988,966,385
Oct 21, 202411.6412.0311.5611.8111.596,831,876
Oct 18, 202411.3511.8611.2511.6211.407,403,594
Oct 17, 202411.5611.7711.3211.3511.144,760,900
Oct 16, 202411.5011.7511.4011.5411.324,638,200
Oct 15, 202411.9012.0711.6311.6611.445,339,500
Oct 14, 202411.6912.0311.4011.9611.747,345,300
Oct 11, 202412.0112.4011.5811.6811.468,008,500
Oct 10, 202412.3512.5211.8212.1011.8712,446,098
Oct 9, 202413.2813.2812.4112.4112.1814,700,485
Oct 8, 202414.7314.7413.0313.7913.5321,597,770
Sep 30, 202413.0613.5012.5113.4013.1520,103,488
Sep 27, 202411.8312.2711.7012.2712.049,050,950
Sep 26, 202410.8211.7110.8011.6911.4710,720,158
Sep 25, 202410.8411.0310.7610.8210.625,851,000
Sep 24, 202410.3710.7310.2810.7110.516,266,198
Sep 23, 202410.3610.3910.1810.2210.032,924,600
Sep 20, 202410.3310.3910.1510.3210.134,870,243
Sep 19, 20249.7010.609.6710.3310.148,787,331
Sep 18, 20249.729.829.469.669.483,076,306
Sep 13, 202410.0210.069.719.719.533,452,511
Sep 12, 202410.1410.2610.0010.019.822,726,600
Sep 11, 202410.0610.2510.0510.149.952,145,200
Sep 10, 202410.2810.289.9610.159.962,812,593
Sep 9, 202410.1510.269.9810.189.992,315,400
Sep 6, 202410.3310.4210.1110.139.942,806,910
Sep 5, 202410.1310.3910.1310.3510.163,866,428
Sep 4, 202410.1610.3810.1210.139.942,962,111
Sep 3, 202410.0510.3610.0310.2610.073,950,821
Sep 2, 202410.5810.5810.0710.079.886,041,161
Aug 30, 202410.3110.8310.0510.6510.456,322,900
Aug 29, 202410.1810.3810.0710.3610.173,364,900
Aug 28, 202410.0710.259.9810.1910.002,805,400
Aug 27, 202410.0710.229.9510.079.882,389,900
Aug 26, 20249.9010.269.8610.119.923,800,731
Aug 23, 20249.9510.049.809.909.713,229,300
Aug 22, 202410.3010.339.959.969.773,754,307
Aug 21, 202410.3310.4010.2210.2310.042,547,900
Aug 20, 202410.6010.6210.2810.3110.123,548,842
Aug 19, 202410.6610.8010.5210.5610.362,791,300
Aug 16, 202411.0411.0710.6210.6410.444,612,300
Aug 15, 202410.9911.1910.8411.0410.833,150,200
Aug 14, 202411.1411.1610.9710.9910.782,748,600
Aug 13, 202411.2011.2210.9911.1610.952,884,400
Aug 12, 202411.1611.3611.1511.2010.993,007,000
Aug 9, 202411.4311.5511.2611.2811.074,527,500
Aug 8, 202411.0811.6111.0811.5411.326,294,700
Aug 7, 202411.3311.3711.1211.2010.993,511,100
Aug 6, 202411.2011.3711.1011.3711.164,866,128
Aug 5, 202410.8511.4310.8511.0210.815,962,200
Aug 2, 202410.9711.2410.9711.0710.863,093,000
Aug 1, 202411.3911.4411.0311.0610.853,320,528
Jul 31, 202410.7811.2510.6011.2311.026,084,600
Jul 30, 202410.4410.6110.3910.6010.402,443,705
Jul 29, 202410.6710.7210.4710.4710.272,754,155
Jul 26, 202410.6610.8410.6010.6810.483,104,372
Jul 25, 202410.3910.7810.3410.6110.414,094,500
Jul 24, 202410.6310.7010.4010.4110.214,218,725
Jul 23, 202411.1811.1910.6210.6310.435,703,333
Jul 22, 202411.3011.4211.1211.1710.963,302,574
Jul 19, 202411.2311.4011.1211.3611.152,472,295
Jul 18, 202411.1111.2811.0111.2611.052,559,900
Jul 17, 202411.1111.3910.9811.2411.034,101,624
Jul 16, 202411.1711.2211.0311.0910.881,922,724
Jul 15, 202411.3211.3711.0811.1510.942,372,500
Jul 12, 202411.4311.5611.2711.3411.133,038,600
Jul 11, 202411.4311.7311.3011.4611.255,155,920
Jul 10, 202411.1011.4610.9411.2711.062,884,001
Jul 9, 202411.1311.2510.8311.1710.964,574,469
Jul 8, 202411.5711.5711.1611.2111.003,223,891
Jul 5, 202411.4711.4711.4711.4711.26-
Jul 4, 202412.0012.0411.4511.4711.263,955,700
Jul 3, 202411.8512.2811.8211.9311.713,320,800
Jul 2, 202411.8311.9711.7211.8511.632,241,000
Jul 1, 202411.5311.8611.5011.8211.601,953,500
Jun 28, 202411.7611.9211.6411.6711.452,484,898
Jun 27, 202412.0012.0511.7611.7811.562,346,600
Jun 26, 202411.6212.0511.5212.0511.823,190,509
Jun 25, 202411.6011.7511.5511.6311.412,568,200
Jun 24, 202411.8911.9011.4911.5511.333,534,100
Jun 21, 202411.9312.1111.7112.0111.782,803,600
Jun 20, 202412.3012.3211.9511.9611.744,011,791
Jun 19, 202412.6012.6712.2812.3112.083,400,925
Jun 18, 202412.6412.7412.5112.5712.333,070,500
Jun 17, 202412.7112.7312.5812.6512.412,180,296
Jun 14, 202412.6512.7912.5012.7812.542,715,700
Jun 13, 202412.8812.9412.6012.6512.412,674,700
Jun 12, 202412.7812.9412.7312.8712.632,738,532
Jun 11, 202412.7712.9012.5012.7912.553,078,932
Jun 7, 202412.5812.8712.5612.8312.593,666,500
Jun 6, 202413.0913.1212.4712.5412.315,475,407
Jun 5, 202413.2913.3213.0213.0312.793,385,600
Jun 4, 202413.3613.4313.1413.3513.103,007,500
Jun 3, 202413.5813.5913.2513.3313.083,862,234
May 31, 2024 0.23 Dividend
May 31, 202413.5913.7213.5013.6313.373,003,700
May 30, 202413.8013.8913.6213.7113.233,362,800
May 29, 202413.7813.9513.7113.8013.322,722,669
May 28, 202414.1314.1313.7813.7913.313,983,969
May 27, 202414.1114.2513.7814.1713.684,235,000
May 24, 202414.3214.4114.0714.1013.613,878,562
May 23, 202414.7814.8314.2314.2813.784,679,200
May 22, 202414.9615.0114.7214.8214.303,928,653
May 21, 202415.1215.1314.8014.9614.444,123,490
May 20, 202415.0515.5614.8515.1314.607,470,803
May 17, 202415.2415.5415.1615.4814.944,066,403
May 16, 202415.1615.4015.0815.2414.713,104,571
May 15, 202415.4515.4815.1515.1714.642,546,100
May 14, 202415.1015.5715.1015.4914.954,179,386
May 13, 202415.2915.3114.9815.1014.574,316,386
May 10, 202415.7515.9915.3915.3914.854,611,100
May 9, 202415.6715.7815.4115.7015.153,233,300
May 8, 202415.6615.7515.4515.4814.944,393,400
May 7, 202415.6515.7815.5015.7215.174,313,600
May 6, 202415.4015.6715.2315.6415.106,621,300
Apr 30, 202415.0715.2514.8515.0414.525,165,805
Apr 29, 202414.7215.2014.7015.1314.606,615,700
Apr 26, 202414.1014.7114.0014.7114.207,372,589
Apr 25, 202414.2414.6214.2414.4213.924,589,348
Apr 24, 202414.5014.5814.2014.4413.944,462,500
Apr 23, 202414.4214.6414.3814.5414.034,337,000
Apr 22, 202414.1814.5613.9314.4413.945,285,712
Apr 19, 202414.2514.3313.9114.1913.705,501,538
Apr 18, 202414.3014.6713.9614.3613.867,337,264
Apr 17, 202413.6914.3813.6914.3213.827,309,892
Apr 16, 202414.5514.5513.4013.4612.999,844,223
Apr 15, 202415.4515.7514.3814.5914.089,307,995
Apr 12, 202415.8515.9715.4315.5615.026,870,800
Apr 11, 202416.0016.2515.8215.8815.336,693,632
Apr 10, 202416.7516.7715.8816.0715.519,284,570
Apr 9, 202416.5016.8416.3916.7116.137,297,486
Apr 8, 202417.1117.1116.4116.7016.1213,256,815
Apr 3, 202417.0217.4016.7817.2616.6616,122,012

Related Tickers

084695.KS Daesang Holdings Co., Ltd.
25,800.00
+16.74%
 
002481.SZ Yantai Shuangta Food Co., Ltd.
5.26
+1.94%
 
002702.SZ HaiXin Foods Co.,Ltd
3.9600
+2.33%
 
SARVESHWAR.BO Sarveshwar Foods Limited
6.77
-0.59%