Best Inc ADR (NY: BSTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 15, 2019		5.890	5.890	5.890	0	-0.08(-1.34%)
Feb 14, 2019	6.130	6.130	5.800	5.970	1,237,743	-0.26(-4.17%)
Feb 13, 2019	5.660	6.310	5.450	6.230	2,695,844	+0.79(+14.52%)
Feb 12, 2019	5.150	5.750	5.140	5.440	2,204,742	+0.36(+7.09%)
Feb 11, 2019	4.790	5.150	4.790	5.080	1,169,563	+0.34(+7.17%)
Feb 08, 2019	4.950	5.000	4.710	4.740	1,004,500	-0.26(-5.20%)
Feb 07, 2019	5.100	5.110	4.820	5.000	857,134	-0.13(-2.53%)
Feb 06, 2019	5.080	5.170	5.070	5.130	483,032	+0.04(+0.79%)
Feb 05, 2019	4.810	5.160	4.770	5.090	1,301,206	+0.36(+7.61%)
Feb 04, 2019	4.500	4.750	4.500	4.730	519,323	+0.20(+4.42%)
Feb 01, 2019	4.650	4.690	4.510	4.530	580,400	-0.13(-2.79%)
Jan 31, 2019	4.730	4.840	4.620	4.660	617,150	-0.10(-2.10%)
Jan 30, 2019	4.750	4.760	4.610	4.760	361,934	+0.04(+0.85%)
Jan 29, 2019	4.740	4.800	4.680	4.720	264,413	-0.05(-1.05%)
Jan 28, 2019	4.720	4.820	4.660	4.770	278,491	-0.02(-0.42%)
Jan 25, 2019	4.700	4.800	4.610	4.790	550,100	+0.18(+3.90%)
Jan 24, 2019	4.850	4.920	4.500	4.610	947,082	-0.24(-4.95%)
Jan 23, 2019	5.120	5.170	4.760	4.850	966,546	-0.15(-3.00%)
Jan 22, 2019	5.050	5.160	4.940	5.000	534,073	-0.11(-2.15%)
Jan 18, 2019	5.000	5.200	5.000	5.110	835,000	+0.15(+3.02%)
Jan 17, 2019	4.960	5.190	4.800	4.960	676,956	+0.00(+0.00%)
Jan 16, 2019	4.770	5.310	4.770	4.960	1,392,585	+0.25(+5.31%)
Jan 15, 2019	4.650	4.725	4.590	4.710	630,288	+0.17(+3.74%)
Jan 14, 2019	4.420	4.620	4.330	4.540	291,837	+0.03(+0.67%)
Jan 11, 2019	4.370	4.530	4.305	4.510	705,300	+0.12(+2.73%)
Jan 10, 2019	4.590	4.590	4.310	4.390	660,860	-0.21(-4.57%)
Jan 09, 2019	4.510	4.748	4.510	4.600	821,411	+0.11(+2.45%)
Jan 08, 2019	4.740	4.940	4.420	4.490	600,335	-0.20(-4.26%)
Jan 07, 2019	4.450	4.720	4.450	4.690	388,544	+0.19(+4.22%)
Jan 04, 2019	4.310	4.570	4.305	4.500	430,800	+0.24(+5.63%)
Jan 03, 2019	4.250	4.330	4.160	4.260	486,160	-0.07(-1.62%)
Jan 02, 2019	4.050	4.350	4.030	4.330	708,794	+0.22(+5.35%)
Dec 31, 2018	3.930	4.110	3.900	4.110	2,818,600	+0.18(+4.58%)
Dec 28, 2018	3.860	4.010	3.840	3.930	953,800	+0.06(+1.55%)
Dec 27, 2018	3.850	3.910	3.800	3.870	893,376	-0.05(-1.28%)
Dec 26, 2018	3.870	3.990	3.770	3.920	847,571	+0.04(+1.03%)
Dec 24, 2018	3.980	4.000	3.810	3.880	660,800	-0.13(-3.24%)
Dec 21, 2018	3.950	4.100	3.910	4.010	1,244,100	+0.09(+2.30%)
Dec 20, 2018	4.110	4.170	3.860	3.920	1,061,281	-0.20(-4.85%)
Dec 19, 2018	4.100	4.225	4.080	4.120	1,291,715	+0.00(+0.00%)
Dec 18, 2018	4.190	4.270	4.085	4.120	1,413,422	-0.06(-1.44%)
Dec 17, 2018	4.240	4.300	4.150	4.180	837,608	-0.11(-2.56%)
Dec 14, 2018	4.170	4.400	4.170	4.290	1,093,900	+0.06(+1.42%)
Dec 13, 2018	4.430	4.490	4.100	4.230	1,796,695	-0.15(-3.42%)
Dec 12, 2018	4.520	4.530	4.330	4.380	1,280,795	-0.01(-0.23%)
Dec 11, 2018	4.500	4.500	4.300	4.390	1,781,883	-0.07(-1.57%)
Dec 10, 2018	4.650	4.700	4.350	4.460	1,240,408	-0.20(-4.29%)
Dec 07, 2018	4.920	5.030	4.660	4.660	1,086,700	-0.25(-5.09%)
Dec 06, 2018	4.900	5.110	4.770	4.910	1,118,055	-0.03(-0.61%)
Dec 04, 2018	5.000	5.090	4.880	4.940	1,463,900	-0.04(-0.80%)
Dec 03, 2018	5.360	5.460	4.970	4.980	1,018,143	-0.17(-3.30%)
Nov 30, 2018	5.250	5.270	5.110	5.150	959,800	-0.09(-1.72%)
Nov 29, 2018	5.500	5.500	5.205	5.240	858,202	-0.31(-5.59%)
Nov 28, 2018	5.550	5.650	5.477	5.550	575,163	+0.04(+0.73%)
Nov 27, 2018	5.460	5.550	5.390	5.510	596,823	-0.01(-0.18%)
Nov 26, 2018	5.700	5.750	5.450	5.520	481,152	-0.10(-1.78%)
Nov 23, 2018	5.410	5.660	5.410	5.620	251,200	+0.15(+2.74%)
Nov 21, 2018		5.470	5.470	5.470	0	-0.20(-3.53%)
Nov 20, 2018	5.810	5.840	5.460	5.670	772,324	-0.27(-4.55%)
Nov 19, 2018	6.090	6.090	5.910	5.940	553,025	-0.17(-2.78%)
Nov 16, 2018	6.170	6.180	6.000	6.110	487,100	-0.11(-1.77%)
Nov 15, 2018	5.900	6.230	5.900	6.220	723,890	+0.34(+5.78%)
Nov 14, 2018	6.250	6.450	5.850	5.880	1,421,859	-0.34(-5.47%)
Nov 13, 2018	6.050	6.290	5.900	6.220	1,571,117	+0.23(+3.84%)
Nov 12, 2018	5.160	6.150	5.160	5.990	1,520,088	+0.80(+15.41%)
Nov 09, 2018	5.640	5.750	5.020	5.190	2,473,600	-0.75(-12.63%)
Nov 08, 2018	5.920	6.100	5.860	5.940	939,665	-0.02(-0.34%)
Nov 07, 2018	5.790	6.030	5.790	5.960	523,205	+0.22(+3.83%)
Nov 06, 2018	5.770	6.070	5.700	5.740	556,134	-0.03(-0.52%)
Nov 05, 2018	6.020	6.120	5.710	5.770	635,935	-0.28(-4.63%)
Nov 02, 2018	6.340	6.410	6.040	6.050	780,100	-0.22(-3.51%)
Nov 01, 2018	6.360	6.530	6.210	6.270	1,398,565	-0.02(-0.32%)
Oct 31, 2018	6.050	6.330	6.010	6.290	1,301,248	+0.30(+5.01%)
Oct 30, 2018	5.680	6.040	5.540	5.990	1,176,205	+0.35(+6.21%)
Oct 29, 2018	5.540	5.840	5.540	5.640	991,321	+0.09(+1.62%)
Oct 26, 2018	5.260	5.570	5.260	5.550	928,300	+0.08(+1.46%)
Oct 25, 2018	5.390	5.480	5.170	5.470	589,658	+0.19(+3.60%)
Oct 24, 2018	5.310	5.575	5.241	5.280	1,088,380	-0.02(-0.38%)
Oct 23, 2018	5.050	5.350	4.900	5.300	1,050,950	+0.02(+0.38%)
Oct 22, 2018	5.270	5.530	5.200	5.280	637,209	+0.12(+2.33%)
Oct 19, 2018	5.200	5.360	5.160	5.160	846,100	+0.14(+2.79%)
Oct 18, 2018	5.210	5.350	5.010	5.020	1,089,841	-0.31(-5.82%)
Oct 17, 2018	5.460	5.586	5.220	5.330	804,098	-0.13(-2.38%)
Oct 16, 2018	5.140	5.490	5.090	5.460	1,589,894	+0.47(+9.42%)
Oct 15, 2018	5.070	5.120	4.940	4.990	1,010,441	-0.21(-4.04%)
Oct 12, 2018	5.160	5.380	4.980	5.200	4,146,700	+0.36(+7.44%)
Oct 11, 2018	4.720	4.870	4.670	4.840	2,448,114	+0.10(+2.11%)
Oct 10, 2018	5.010	5.050	4.710	4.740	2,650,593	-0.33(-6.51%)
Oct 09, 2018	5.270	5.367	5.055	5.070	941,968	-0.19(-3.61%)
Oct 08, 2018	5.330	5.330	5.140	5.260	1,299,094	-0.16(-2.95%)
Oct 05, 2018	5.800	5.860	5.380	5.420	1,445,700	-0.38(-6.55%)
Oct 04, 2018	5.930	5.998	5.760	5.800	985,221	-0.16(-2.68%)
Oct 03, 2018	5.990	6.005	5.940	5.960	1,403,483	+0.03(+0.51%)
Oct 02, 2018	5.820	6.050	5.800	5.930	718,983	+0.03(+0.51%)
Oct 01, 2018	6.000	6.110	5.880	5.900	905,347	-0.02(-0.34%)
Sep 28, 2018	5.980	6.060	5.900	5.920	1,644,200	-0.04(-0.67%)
Sep 27, 2018	6.050	6.160	5.950	5.960	672,479	-0.06(-1.00%)
Sep 26, 2018	5.960	6.100	5.960	6.020	1,277,879	+0.08(+1.35%)
Sep 25, 2018	6.050	6.090	5.930	5.940	1,733,191	-0.12(-1.98%)
Sep 24, 2018	6.530	6.580	6.040	6.060	1,044,819	-0.58(-8.73%)
Sep 21, 2018	6.630	7.070	6.600	6.640	1,567,700	+0.14(+2.15%)
Sep 20, 2018	6.320	6.720	6.320	6.500	1,249,238	+0.12(+1.88%)
Sep 19, 2018	6.120	6.390	6.120	6.380	744,554	+0.28(+4.59%)
Sep 18, 2018	6.000	6.110	5.940	6.100	1,287,609	+0.16(+2.69%)
Sep 17, 2018	6.350	6.350	5.920	5.940	1,817,435	-0.41(-6.46%)
Sep 14, 2018	6.730	6.740	6.320	6.350	1,192,300	-0.38(-5.65%)
Sep 13, 2018	6.620	6.890	6.580	6.730	1,590,184	+0.19(+2.91%)
Sep 12, 2018	6.700	6.730	6.410	6.540	1,878,718	+0.19(+2.99%)
Sep 11, 2018	6.500	6.500	6.220	6.350	1,159,485	-0.15(-2.31%)
Sep 10, 2018	6.750	6.890	6.490	6.500	894,281	-0.31(-4.55%)
Sep 07, 2018	6.800	7.060	6.730	6.810	958,100	-0.10(-1.45%)
Sep 06, 2018	6.850	6.970	6.721	6.910	592,374	+0.09(+1.32%)
Sep 05, 2018	7.200	7.250	6.670	6.820	1,567,965	-0.49(-6.70%)
Sep 04, 2018	7.400	7.550	7.210	7.310	707,513	-0.13(-1.75%)
Aug 31, 2018		7.440	7.440	7.440	0	+0.04(+0.54%)
Aug 30, 2018	7.830	7.890	7.300	7.400	1,177,528	-0.51(-6.45%)
Aug 29, 2018	7.900	7.950	7.760	7.910	720,929	+0.07(+0.89%)
Aug 28, 2018	8.230	8.580	7.810	7.840	905,507	-0.33(-4.04%)
Aug 27, 2018	7.900	8.262	7.900	8.170	1,131,281	+0.27(+3.42%)
Aug 24, 2018	7.750	8.000	7.660	7.900	1,331,700	+0.23(+3.00%)
Aug 23, 2018	7.650	8.000	7.650	7.670	1,008,504	+0.05(+0.66%)
Aug 22, 2018	7.550	7.760	7.540	7.620	1,361,044	+0.01(+0.13%)
Aug 21, 2018	7.790	7.840	7.440	7.610	867,755	-0.09(-1.17%)
Aug 20, 2018	7.640	7.820	7.350	7.700	2,190,444	+0.05(+0.65%)
Aug 17, 2018	7.910	8.000	7.600	7.650	983,200	-0.29(-3.65%)
Aug 16, 2018	7.870	8.120	7.870	7.940	600,275	+0.13(+1.66%)
Aug 15, 2018	8.500	8.500	7.600	7.810	1,692,056	-0.71(-8.33%)
Aug 14, 2018	8.740	8.800	8.510	8.520	798,627	-0.24(-2.74%)
Aug 13, 2018	8.550	8.800	8.550	8.760	510,488	+0.09(+1.04%)
Aug 10, 2018	9.000	9.020	8.530	8.670	1,461,200	-0.34(-3.77%)
Aug 09, 2018	8.710	9.140	8.680	9.010	1,259,534	+0.20(+2.27%)
Aug 08, 2018	8.320	9.050	8.250	8.810	3,104,762	-0.49(-5.27%)
Aug 07, 2018	8.900	9.310	8.850	9.300	2,829,336	+0.42(+4.73%)
Aug 06, 2018	9.020	9.043	8.830	8.880	493,838	-0.11(-1.22%)
Aug 03, 2018	9.300	9.310	8.950	8.990	1,493,100	-0.30(-3.23%)
Aug 02, 2018	9.420	9.420	8.840	9.290	1,619,506	-0.23(-2.42%)
Aug 01, 2018	9.650	9.730	9.490	9.520	927,885	-0.11(-1.14%)
Jul 31, 2018	9.700	9.810	9.600	9.630	783,251	-0.01(-0.10%)
Jul 30, 2018	10.20	10.20	9.620	9.640	582,932	-0.55(-5.40%)
Jul 27, 2018	10.24	10.47	10.12	10.19	903,100	-0.14(-1.36%)
Jul 26, 2018	10.36	10.40	10.11	10.33	725,814	-0.19(-1.81%)
Jul 25, 2018	10.29	10.75	10.21	10.52	1,118,178	+0.21(+2.04%)
Jul 24, 2018	10.25	10.37	9.981	10.31	1,202,194	+0.21(+2.08%)
Jul 23, 2018	10.25	10.33	9.980	10.10	598,950	+0.10(+1.00%)
Jul 20, 2018	10.15	10.25	9.922	10.00	1,194,666	-0.20(-1.96%)
Jul 19, 2018	10.36	10.37	10.17	10.20	522,962	-0.17(-1.64%)
Jul 18, 2018	10.61	10.63	10.35	10.37	1,503,028	-0.24(-2.26%)
Jul 17, 2018	10.48	10.75	10.48	10.61	1,669,434	+0.08(+0.76%)
Jul 16, 2018	10.50	10.56	10.24	10.53	2,204,817	+0.04(+0.38%)
Jul 13, 2018	10.73	11.02	10.45	10.49	1,669,742	-0.21(-1.96%)
Jul 12, 2018	10.90	10.90	10.60	10.70	2,106,904	-0.10(-0.93%)
Jul 11, 2018	11.08	11.10	10.78	10.80	1,090,011	-0.30(-2.70%)
Jul 10, 2018	11.45	11.48	11.09	11.10	827,468	-0.32(-2.80%)
Jul 09, 2018	11.96	11.96	11.39	11.42	1,019,495	-0.39(-3.30%)
Jul 06, 2018	12.08	12.08	11.73	11.81	475,093	-0.20(-1.67%)
Jul 05, 2018	12.10	12.15	11.65	12.01	1,519,199	-0.08(-0.66%)
Jul 03, 2018		12.09	12.09	12.09	0	-0.09(-0.74%)
Jul 02, 2018	12.07	12.19	11.87	12.18	877,922	-0.04(-0.33%)
Jun 29, 2018	11.78	12.34	11.61	12.22	3,128,201	+0.50(+4.27%)
Jun 28, 2018	11.50	11.73	11.49	11.72	1,114,502	+0.04(+0.34%)
Jun 27, 2018	11.74	11.84	11.49	11.68	2,483,757	-0.03(-0.26%)
Jun 26, 2018	11.75	11.79	11.47	11.71	950,772	+0.15(+1.30%)
Jun 25, 2018	11.75	11.83	10.92	11.56	2,942,856	-0.45(-3.75%)
Jun 22, 2018	12.06	12.15	11.80	12.01	965,664	+0.08(+0.67%)
Jun 21, 2018	11.96	12.06	11.77	11.93	651,475	-0.21(-1.73%)
Jun 20, 2018	12.00	12.37	11.99	12.14	1,200,928	+0.24(+2.02%)
Jun 19, 2018	11.87	12.03	11.76	11.90	1,748,412	-0.43(-3.49%)
Jun 18, 2018	12.30	12.87	12.23	12.33	1,774,774	-0.22(-1.75%)
Jun 15, 2018		12.43	12.43	12.55	7,025,680	+0.12(+0.97%)
Jun 14, 2018	12.45	12.53	12.19	12.43	2,008,616	+0.09(+0.73%)
Jun 13, 2018	12.44	12.59	12.15	12.34	2,635,365	-0.19(-1.52%)
Jun 12, 2018	12.95	13.54	12.38	12.53	8,112,685	-0.32(-2.49%)
Jun 11, 2018	11.91	12.88	11.90	12.85	8,722,698	+0.88(+7.35%)
Jun 08, 2018	11.81	11.98	11.74	11.97	1,550,068	+0.11(+0.93%)
Jun 07, 2018	12.05	12.08	11.73	11.86	1,337,991	-0.12(-1.00%)
Jun 06, 2018			11.89	11.98	2,993,737	-0.01(-0.08%)
Jun 05, 2018	11.97	12.14	11.93	11.99	1,428,108	+0.04(+0.33%)
Jun 04, 2018	11.88	12.05	11.88	11.95	763,930	+0.05(+0.42%)