Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,348.32 -766.23 (-1.18%) CMC Crypto 200
1,325.81 -34.51 (-2.54%)
Shenzhen Best of Best Holdings Co.,Ltd. (001298.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 21.31 | 22.20 | 21.31 | 21.31 | 21.31 | 28,852,053 |
| 20 Jun 2024 | 21.94 | 24.56 | 21.53 | 23.68 | 23.68 | 45,069,899 |
| 19 Jun 2024 | 20.39 | 22.33 | 19.80 | 22.33 | 22.33 | 32,892,744 |
| 18 Jun 2024 | 20.40 | 20.88 | 19.81 | 20.30 | 20.30 | 23,353,530 |
| 17 Jun 2024 | 20.37 | 21.56 | 20.37 | 20.76 | 20.76 | 27,432,477 |
| 14 Jun 2024 | 22.26 | 22.26 | 20.18 | 20.21 | 20.21 | 35,100,008 |
| 13 Jun 2024 | 21.00 | 22.26 | 20.69 | 22.26 | 22.26 | 29,181,842 |
| 12 Jun 2024 | 19.28 | 20.24 | 18.90 | 20.24 | 20.24 | 22,849,892 |
| 11 Jun 2024 | 16.80 | 18.40 | 16.52 | 18.40 | 18.40 | 9,530,355 |
| 07 Jun 2024 | 17.55 | 17.76 | 16.51 | 16.73 | 16.73 | 13,188,329 |
| 06 Jun 2024 | 18.28 | 18.88 | 17.33 | 17.61 | 17.61 | 15,479,176 |
| 05 Jun 2024 | 17.90 | 19.25 | 17.79 | 18.47 | 18.47 | 18,998,551 |
| 04 Jun 2024 | 19.22 | 19.40 | 18.10 | 18.39 | 18.39 | 24,086,847 |
| 03 Jun 2024 | 17.40 | 19.22 | 17.40 | 19.22 | 19.22 | 27,608,817 |
| 31 May 2024 | 17.79 | 18.65 | 17.30 | 17.47 | 17.47 | 19,700,211 |
| 30 May 2024 | 15.99 | 17.77 | 15.79 | 17.77 | 17.77 | 14,873,173 |
| 29 May 2024 | 15.50 | 16.62 | 15.50 | 16.15 | 16.15 | 5,760,393 |
| 29 May 2024 | 0.2 Dividend | |||||
| 29 May 2024 | 1.45:1 Stock split | |||||
| 28 May 2024 | 16.41 | 16.66 | 15.90 | 15.94 | 15.74 | 4,110,625 |
| 27 May 2024 | 16.47 | 16.48 | 15.70 | 16.41 | 16.21 | 3,689,235 |
| 24 May 2024 | 16.59 | 16.88 | 16.23 | 16.29 | 16.09 | 4,208,262 |
| 23 May 2024 | 16.86 | 16.86 | 16.50 | 16.54 | 16.33 | 3,876,248 |
| 22 May 2024 | 16.22 | 16.72 | 16.22 | 16.70 | 16.49 | 4,230,839 |
| 21 May 2024 | 16.54 | 16.94 | 16.34 | 16.41 | 16.21 | 4,923,794 |
| 20 May 2024 | 16.54 | 16.61 | 16.29 | 16.54 | 16.34 | 2,577,839 |
| 17 May 2024 | 16.33 | 16.45 | 16.06 | 16.44 | 16.24 | 2,821,627 |
| 16 May 2024 | 16.10 | 16.50 | 16.10 | 16.21 | 16.00 | 2,549,852 |
| 15 May 2024 | 15.94 | 16.31 | 15.83 | 16.06 | 15.86 | 2,656,972 |
| 14 May 2024 | 16.19 | 16.41 | 15.92 | 16.06 | 15.85 | 2,829,370 |
| 13 May 2024 | 16.41 | 16.41 | 15.88 | 15.99 | 15.79 | 3,808,388 |
| 10 May 2024 | 16.97 | 17.03 | 16.45 | 16.57 | 16.36 | 4,556,915 |
| 09 May 2024 | 16.60 | 17.76 | 16.59 | 17.03 | 16.81 | 7,007,461 |
| 08 May 2024 | 16.87 | 16.96 | 16.55 | 16.58 | 16.37 | 3,738,614 |
| 07 May 2024 | 16.93 | 17.07 | 16.77 | 16.88 | 16.66 | 3,867,223 |
| 06 May 2024 | 17.10 | 17.23 | 16.92 | 16.97 | 16.76 | 4,210,220 |
| 30 Apr 2024 | 16.87 | 17.14 | 16.63 | 16.88 | 16.67 | 5,447,795 |
| 29 Apr 2024 | 16.63 | 17.03 | 16.41 | 16.87 | 16.66 | 6,604,297 |
| 26 Apr 2024 | 16.03 | 16.88 | 15.99 | 16.71 | 16.50 | 6,862,845 |
| 25 Apr 2024 | 15.86 | 16.24 | 15.70 | 15.99 | 15.79 | 4,384,440 |
| 24 Apr 2024 | 15.50 | 15.93 | 15.50 | 15.86 | 15.66 | 4,984,119 |
| 23 Apr 2024 | 15.40 | 15.63 | 15.31 | 15.46 | 15.27 | 2,861,925 |
| 22 Apr 2024 | 15.30 | 15.59 | 14.83 | 15.21 | 15.02 | 3,423,573 |
| 19 Apr 2024 | 15.67 | 15.81 | 15.38 | 15.54 | 15.35 | 3,655,181 |
| 18 Apr 2024 | 15.81 | 16.12 | 15.31 | 15.74 | 15.54 | 5,973,402 |
| 17 Apr 2024 | 14.59 | 15.86 | 14.59 | 15.79 | 15.60 | 7,159,208 |
| 16 Apr 2024 | 15.86 | 16.03 | 14.59 | 14.59 | 14.41 | 3,502,620 |
| 15 Apr 2024 | 17.01 | 17.28 | 15.79 | 16.21 | 16.01 | 6,518,591 |
| 12 Apr 2024 | 17.60 | 17.92 | 17.18 | 17.26 | 17.04 | 4,600,449 |
| 11 Apr 2024 | 17.26 | 18.04 | 17.26 | 17.74 | 17.52 | 5,432,111 |
| 10 Apr 2024 | 18.34 | 18.50 | 17.44 | 17.63 | 17.41 | 7,729,613 |
| 09 Apr 2024 | 17.59 | 19.08 | 17.59 | 18.30 | 18.07 | 12,010,461 |
| 08 Apr 2024 | 17.78 | 18.06 | 17.19 | 17.37 | 17.15 | 6,189,735 |
| 03 Apr 2024 | 17.80 | 18.54 | 17.16 | 18.06 | 17.83 | 8,947,007 |
| 02 Apr 2024 | 18.28 | 18.44 | 17.65 | 17.81 | 17.58 | 5,622,823 |
| 01 Apr 2024 | 18.17 | 18.40 | 17.79 | 18.37 | 18.14 | 6,573,960 |
| 29 Mar 2024 | 17.69 | 18.55 | 17.17 | 18.19 | 17.96 | 5,981,554 |
| 28 Mar 2024 | 16.62 | 17.93 | 16.62 | 17.67 | 17.45 | 7,673,421 |
| 27 Mar 2024 | 18.77 | 18.78 | 17.29 | 17.29 | 17.07 | 10,676,145 |
| 26 Mar 2024 | 20.12 | 20.59 | 18.61 | 19.21 | 18.97 | 14,447,441 |
| 25 Mar 2024 | 20.00 | 21.03 | 19.70 | 20.64 | 20.38 | 22,549,882 |
| 22 Mar 2024 | 19.32 | 20.54 | 19.04 | 20.32 | 20.06 | 22,028,794 |
| 21 Mar 2024 | 19.89 | 20.27 | 19.39 | 19.58 | 19.33 | 17,492,863 |
| 20 Mar 2024 | 18.86 | 19.99 | 18.34 | 19.72 | 19.48 | 20,269,745 |
| 19 Mar 2024 | 18.97 | 19.00 | 18.62 | 18.63 | 18.39 | 11,347,614 |
| 18 Mar 2024 | 18.27 | 19.31 | 18.09 | 19.17 | 18.93 | 17,181,393 |
| 15 Mar 2024 | 17.96 | 18.20 | 17.59 | 18.06 | 17.83 | 8,726,582 |
| 14 Mar 2024 | 18.54 | 18.55 | 17.54 | 17.81 | 17.59 | 13,370,657 |
| 13 Mar 2024 | 18.82 | 18.99 | 18.48 | 18.77 | 18.54 | 14,168,737 |
| 12 Mar 2024 | 18.31 | 19.37 | 18.27 | 19.33 | 19.09 | 21,721,565 |
| 11 Mar 2024 | 19.05 | 19.30 | 18.20 | 18.30 | 18.07 | 22,004,002 |
| 08 Mar 2024 | 21.38 | 22.62 | 19.83 | 20.06 | 19.80 | 33,619,895 |
| 07 Mar 2024 | 19.31 | 22.04 | 19.31 | 22.04 | 21.76 | 34,501,794 |
| 06 Mar 2024 | 20.00 | 20.03 | 17.37 | 20.03 | 19.78 | 32,143,211 |
| 05 Mar 2024 | 17.59 | 18.21 | 17.59 | 18.21 | 17.99 | 5,869,914 |
| 04 Mar 2024 | 15.86 | 16.56 | 15.42 | 16.56 | 16.35 | 17,089,035 |
| 01 Mar 2024 | 15.17 | 15.63 | 14.98 | 15.48 | 15.29 | 11,521,075 |
| 29 Feb 2024 | 13.45 | 15.25 | 13.45 | 14.99 | 14.81 | 10,191,815 |
| 28 Feb 2024 | 15.86 | 15.99 | 14.43 | 14.43 | 14.25 | 13,837,283 |
| 27 Feb 2024 | 15.41 | 16.09 | 15.10 | 16.03 | 15.83 | 13,920,785 |
| 26 Feb 2024 | 14.54 | 15.86 | 14.44 | 15.35 | 15.16 | 14,219,382 |
| 23 Feb 2024 | 14.38 | 14.80 | 14.14 | 14.76 | 14.57 | 13,034,015 |
| 22 Feb 2024 | 13.79 | 14.51 | 13.48 | 14.46 | 14.28 | 13,759,779 |
| 21 Feb 2024 | 13.77 | 15.15 | 13.33 | 14.14 | 13.96 | 16,018,841 |
| 20 Feb 2024 | 12.49 | 13.77 | 12.02 | 13.77 | 13.60 | 9,866,249 |
| 19 Feb 2024 | 11.61 | 12.52 | 11.61 | 12.52 | 12.36 | 9,778,607 |
| 08 Feb 2024 | 10.35 | 11.38 | 10.00 | 11.38 | 11.24 | 8,782,712 |
| 07 Feb 2024 | 11.21 | 11.34 | 10.14 | 10.34 | 10.22 | 9,177,150 |
| 06 Feb 2024 | 11.05 | 11.79 | 10.73 | 11.21 | 11.07 | 8,119,238 |
| 05 Feb 2024 | 13.10 | 13.17 | 11.92 | 11.92 | 11.77 | 3,521,571 |
| 02 Feb 2024 | 13.91 | 14.19 | 12.62 | 13.25 | 13.08 | 3,673,662 |
| 01 Feb 2024 | 13.86 | 14.30 | 13.65 | 13.94 | 13.77 | 3,299,960 |
| 31 Jan 2024 | 15.17 | 15.19 | 14.00 | 14.04 | 13.87 | 3,508,688 |
| 30 Jan 2024 | 15.55 | 15.77 | 14.95 | 15.00 | 14.81 | 2,802,529 |
| 29 Jan 2024 | 16.29 | 16.38 | 15.59 | 15.68 | 15.48 | 3,021,742 |
| 26 Jan 2024 | 16.54 | 16.61 | 16.19 | 16.23 | 16.02 | 3,234,196 |
| 25 Jan 2024 | 15.72 | 16.54 | 15.63 | 16.49 | 16.28 | 4,903,095 |
| 24 Jan 2024 | 15.89 | 16.06 | 15.17 | 15.76 | 15.56 | 4,205,785 |
| 23 Jan 2024 | 15.75 | 15.99 | 15.46 | 15.77 | 15.57 | 3,200,947 |
| 22 Jan 2024 | 16.91 | 16.93 | 15.59 | 15.77 | 15.57 | 4,103,123 |
| *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.