Stock listing
Shenzhen:300008 Bestway Marine & Energy Technology Co., Ltd. (天海防务) 股价
Follow Bestway Marine & Energy Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300008
¥5.82 CNY -0.06 (-1.0%)
Close on Nov 6, 2026
- Day range
- ¥5.73 – ¥5.90 CNYNov 6, 2026
- Volume
- 27.50M sharesNov 6, 2026
- Market cap
- ¥10.06B CNYAt the close on Nov 6, 2026 · price × 1.73B shares outstanding
- 52-week range
- ¥5.53 – ¥10.49 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ¥318.1M CNYMedian day 43.72M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SZSE:300008 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.82 | -0.06 | -1.0% | ¥5.73 | ¥5.90 | ¥5.73 | 27,497,390 | |
| ¥5.88 | +0.06 | +1.0% | ¥5.78 | ¥5.92 | ¥5.78 | 35,596,524 | |
| ¥5.82 | +0.12 | +2.1% | ¥5.69 | ¥5.85 | ¥5.65 | 42,803,244 | |
| ¥5.70 | +0.06 | +1.1% | ¥5.69 | ¥5.77 | ¥5.60 | 34,071,914 | |
| ¥5.64 | +0.09 | +1.6% | ¥5.69 | ¥5.69 | ¥5.53 | 31,279,600 | |
| ¥5.55 | -0.20 | -3.5% | ¥5.78 | ¥5.78 | ¥5.55 | 43,304,013 | |
| ¥5.75 | -0.04 | -0.7% | ¥5.86 | ¥5.86 | ¥5.65 | 43,053,700 | |
| ¥5.79 | -0.04 | -0.7% | ¥5.86 | ¥5.89 | ¥5.71 | 42,773,103 | |
| ¥5.83 | -0.24 | -4.0% | ¥5.86 | ¥6.14 | ¥5.80 | 41,514,692 | |
| ¥6.07 | -0.02 | -0.3% | ¥5.96 | ¥6.10 | ¥5.96 | 34,119,300 | |
| ¥6.09 | +0.09 | +1.5% | ¥5.94 | ¥6.10 | ¥5.74 | 60,035,743 | |
| ¥6.00 | -0.07 | -1.2% | ¥5.97 | ¥6.18 | ¥5.97 | 52,051,015 | |
| ¥6.07 | -0.04 | -0.7% | ¥6.05 | ¥6.20 | ¥6.05 | 33,304,466 | |
| ¥6.11 | -0.03 | -0.5% | ¥6.00 | ¥6.12 | ¥6.00 | 36,752,200 | |
| ¥6.14 | +0.09 | +1.5% | ¥6.02 | ¥6.16 | ¥6.02 | 40,339,831 | |
| ¥6.05 | +0.18 | +3.1% | ¥6.18 | ¥6.20 | ¥5.94 | 63,586,871 | |
| ¥5.87 | -0.26 | -4.2% | ¥6.01 | ¥6.09 | ¥5.85 | 44,454,474 | |
| ¥6.13 | -0.10 | -1.6% | ¥6.23 | ¥6.25 | ¥6.09 | 34,929,844 | |
| ¥6.23 | +0.18 | +3.0% | ¥6.02 | ¥6.30 | ¥5.93 | 57,984,224 | |
| ¥6.05 | -0.11 | -1.8% | ¥6.14 | ¥6.21 | ¥6.02 | 28,780,230 | |
| ¥6.16 | +0.01 | +0.2% | ¥6.18 | ¥6.19 | ¥5.95 | 47,096,526 | |
| ¥6.15 | -0.03 | -0.5% | ¥6.18 | ¥6.38 | ¥6.10 | 48,763,140 | |
| ¥6.18 | -0.06 | -1.0% | ¥6.24 | ¥6.33 | ¥6.17 | 31,729,710 | |
| ¥6.24 | +0.04 | +0.6% | ¥6.20 | ¥6.28 | ¥6.15 | 28,171,193 | |
| ¥6.20 | -0.13 | -2.1% | ¥6.31 | ¥6.32 | ¥6.16 | 40,396,907 | |
| ¥6.33 | +0.04 | +0.6% | ¥6.33 | ¥6.40 | ¥6.28 | 35,890,800 | |
| ¥6.29 | -0.18 | -2.8% | ¥6.47 | ¥6.48 | ¥6.28 | 50,049,027 | |
| ¥6.47 | -0.14 | -2.1% | ¥6.58 | ¥6.62 | ¥6.44 | 59,775,162 | |
| ¥6.61 | +0.16 | +2.5% | ¥6.43 | ¥6.63 | ¥6.37 | 68,781,874 | |
| ¥6.45 | +0.04 | +0.6% | ¥6.39 | ¥6.53 | ¥6.31 | 54,650,796 | |
| ¥6.41 | +0.05 | +0.8% | ¥6.33 | ¥6.46 | ¥6.25 | 58,939,669 | |
| ¥6.36 | +0.01 | +0.2% | ¥6.35 | ¥6.43 | ¥6.25 | 52,534,780 | |
| ¥6.35 | -0.09 | -1.4% | ¥6.39 | ¥6.52 | ¥6.31 | 56,750,542 | |
| ¥6.44 | -0.21 | -3.2% | ¥6.64 | ¥6.75 | ¥6.41 | 78,652,578 | |
| ¥6.65 | -0.14 | -2.1% | ¥6.65 | ¥6.83 | ¥6.51 | 115,760,182 | |
| ¥6.79 | +0.21 | +3.2% | ¥6.46 | ¥7.02 | ¥6.45 | 174,308,254 | |
| ¥6.58 | +0.19 | +3.0% | ¥6.35 | ¥6.65 | ¥6.32 | 123,578,340 | |
| ¥6.39 | +0.01 | +0.2% | ¥6.34 | ¥6.44 | ¥6.27 | 48,579,910 | |
| ¥6.38 | -0.08 | -1.2% | ¥6.44 | ¥6.47 | ¥6.35 | 49,896,000 | |
| ¥6.46 | +0.15 | +2.4% | ¥6.31 | ¥6.55 | ¥6.31 | 94,751,599 | |
| ¥6.31 | -0.04 | -0.6% | ¥6.32 | ¥6.41 | ¥6.28 | 49,386,481 | |
| ¥6.35 | -0.01 | -0.2% | ¥6.30 | ¥6.42 | ¥6.30 | 65,307,050 | |
| ¥6.36 | +0.03 | +0.5% | ¥6.28 | ¥6.38 | ¥6.25 | 44,884,424 | |
| ¥6.33 | +0.04 | +0.6% | ¥6.30 | ¥6.36 | ¥6.25 | 35,536,613 | |
| ¥6.29 | +0.07 | +1.1% | ¥6.25 | ¥6.34 | ¥6.24 | 43,722,035 | |
| ¥6.22 | +0.04 | +0.6% | ¥6.16 | ¥6.23 | ¥6.11 | 30,727,053 | |
| ¥6.18 | 0.00 | 0.0% | ¥6.16 | ¥6.21 | ¥6.13 | 26,834,988 | |
| ¥6.18 | +0.14 | +2.3% | ¥6.02 | ¥6.19 | ¥5.99 | 35,211,936 | |
| ¥6.04 | -0.06 | -1.0% | ¥6.07 | ¥6.14 | ¥5.97 | 24,947,147 | |
| ¥6.10 | +0.06 | +1.0% | ¥6.01 | ¥6.12 | ¥5.95 | 27,086,061 | |
| ¥6.04 | +0.04 | +0.7% | ¥6.05 | ¥6.12 | ¥6.01 | 26,408,565 | |
| ¥6.00 | -0.27 | -4.3% | ¥6.26 | ¥6.26 | ¥6.00 | 54,813,995 | |
| ¥6.27 | -0.13 | -2.0% | ¥6.40 | ¥6.40 | ¥6.21 | 53,228,374 | |
| ¥6.40 | +0.13 | +2.1% | ¥6.26 | ¥6.41 | ¥6.15 | 82,646,811 | |
| ¥6.27 | +0.13 | +2.1% | ¥6.15 | ¥6.44 | ¥6.10 | 99,807,718 | |
| ¥6.14 | -0.07 | -1.1% | ¥6.21 | ¥6.22 | ¥6.12 | 36,268,400 | |
| ¥6.21 | -0.01 | -0.2% | ¥6.23 | ¥6.24 | ¥6.18 | 27,895,790 | |
| ¥6.22 | -0.18 | -2.8% | ¥6.35 | ¥6.36 | ¥6.21 | 41,609,813 | |
| ¥6.40 | +0.18 | +2.9% | ¥6.23 | ¥6.41 | ¥6.19 | 62,762,587 | |
| ¥6.22 | -0.03 | -0.5% | ¥6.23 | ¥6.25 | ¥6.13 | 37,787,935 | |
| ¥6.25 | -0.04 | -0.6% | ¥6.26 | ¥6.32 | ¥6.16 | 44,914,703 |
- Ticker
- Shenzhen:300008
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jun 26, 2026
Bestway Marine & Energy Technology Plans Share Private Placement
Latest news
Bestway Marine & Energy Technology Plans Share Private Placement
Jun 26, 2026
Closed ¥6.03 (-2.6%) on Jun 29, 2026
Bestway Marine & Energy Technology Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Jun 26, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Bestway Marine & Energy Technology Co., Ltd.