BEH-Property Co.,Ltd. (SHA:600791)
China · Delayed Price · Currency is CNY 8.44
+0.19 (2.30%)
Mar 13, 2026, 3:00 PM CST
BEH-Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 8.16 | 8.64 | 8.12 | 8.44 | 8.44 | 2.30% | 23,810,790 |
| Mar 12, 2026 | 8.32 | 8.39 | 8.13 | 8.25 | 8.25 | -0.36% | 11,568,800 |
| Mar 11, 2026 | 8.33 | 8.47 | 8.06 | 8.28 | 8.28 | 1.10% | 12,971,220 |
| Mar 10, 2026 | 8.04 | 8.20 | 7.94 | 8.19 | 8.19 | 2.63% | 10,954,200 |
| Mar 9, 2026 | 8.11 | 8.23 | 7.83 | 7.98 | 7.98 | -3.27% | 18,257,863 |
| Mar 6, 2026 | 8.26 | 8.50 | 8.13 | 8.25 | 8.25 | - | 15,133,900 |
| Mar 5, 2026 | 8.37 | 8.40 | 8.06 | 8.25 | 8.25 | -1.08% | 21,076,360 |
| Mar 4, 2026 | 8.10 | 8.78 | 8.04 | 8.34 | 8.34 | 2.21% | 25,899,790 |
| Mar 3, 2026 | 8.46 | 8.69 | 8.12 | 8.16 | 8.16 | -1.57% | 23,234,180 |
| Mar 2, 2026 | 8.20 | 8.39 | 7.70 | 8.29 | 8.29 | 1.59% | 31,345,110 |
| Feb 27, 2026 | 8.48 | 8.50 | 8.15 | 8.16 | 8.16 | -1.81% | 24,939,220 |
| Feb 26, 2026 | 8.17 | 8.65 | 8.02 | 8.31 | 8.31 | 2.59% | 31,490,800 |
| Feb 25, 2026 | 8.13 | 8.53 | 7.97 | 8.10 | 8.10 | 2.53% | 37,754,900 |
| Feb 24, 2026 | 7.49 | 8.02 | 7.01 | 7.90 | 7.90 | 8.37% | 59,791,370 |
| Feb 13, 2026 | 6.66 | 7.29 | 6.61 | 7.29 | 7.29 | 9.95% | 21,472,020 |
| Feb 12, 2026 | 6.60 | 6.82 | 6.50 | 6.63 | 6.63 | 0.30% | 11,895,510 |
| Feb 11, 2026 | 6.53 | 6.77 | 6.53 | 6.61 | 6.61 | 0.76% | 11,323,901 |
| Feb 10, 2026 | 6.66 | 6.77 | 6.39 | 6.56 | 6.56 | -1.80% | 17,876,670 |
| Feb 9, 2026 | 6.49 | 6.83 | 6.41 | 6.68 | 6.68 | 4.87% | 16,534,820 |
| Feb 6, 2026 | 6.34 | 6.50 | 6.20 | 6.37 | 6.37 | -0.62% | 13,342,000 |
| Feb 5, 2026 | 6.40 | 6.66 | 6.30 | 6.41 | 6.41 | -1.54% | 22,272,360 |
| Feb 4, 2026 | 6.07 | 6.54 | 5.96 | 6.51 | 6.51 | 7.60% | 23,917,150 |
| Feb 3, 2026 | 6.23 | 6.29 | 6.01 | 6.05 | 6.05 | -0.49% | 22,550,380 |
| Feb 2, 2026 | 6.09 | 6.69 | 6.06 | 6.08 | 6.08 | -0.49% | 23,325,520 |
| Jan 30, 2026 | 6.23 | 6.40 | 5.92 | 6.11 | 6.11 | -1.77% | 19,952,400 |
| Jan 29, 2026 | 6.44 | 6.48 | 6.07 | 6.22 | 6.22 | -4.45% | 22,705,540 |
| Jan 28, 2026 | 6.30 | 6.73 | 6.30 | 6.51 | 6.51 | 4.33% | 28,393,640 |
| Jan 27, 2026 | 5.88 | 6.47 | 5.80 | 6.24 | 6.24 | 4.52% | 44,617,270 |
| Jan 26, 2026 | 5.49 | 5.97 | 5.44 | 5.97 | 5.97 | 9.94% | 27,562,850 |
| Jan 23, 2026 | 5.52 | 5.53 | 5.33 | 5.43 | 5.43 | -0.37% | 11,312,880 |
| Jan 22, 2026 | 5.35 | 5.47 | 5.31 | 5.45 | 5.45 | 1.30% | 13,846,260 |
| Jan 21, 2026 | 5.07 | 5.52 | 5.04 | 5.38 | 5.38 | 6.11% | 21,198,900 |
| Jan 20, 2026 | 5.09 | 5.09 | 4.94 | 5.07 | 5.07 | 0.60% | 11,107,700 |
| Jan 19, 2026 | 4.75 | 5.05 | 4.75 | 5.04 | 5.04 | 2.02% | 15,362,960 |
| Jan 16, 2026 | 5.11 | 5.11 | 4.84 | 4.94 | 4.94 | -2.95% | 13,013,080 |
| Jan 15, 2026 | 4.90 | 5.13 | 4.87 | 5.09 | 5.09 | 4.09% | 17,113,300 |
| Jan 14, 2026 | 4.84 | 4.97 | 4.80 | 4.89 | 4.89 | 1.03% | 11,697,100 |
| Jan 13, 2026 | 4.86 | 4.93 | 4.77 | 4.84 | 4.84 | 0.21% | 8,388,400 |
| Jan 12, 2026 | 4.79 | 5.00 | 4.78 | 4.83 | 4.83 | 1.68% | 13,220,800 |
| Jan 9, 2026 | 4.73 | 4.76 | 4.66 | 4.75 | 4.75 | 0.64% | 8,866,900 |
| Jan 8, 2026 | 4.55 | 4.75 | 4.53 | 4.72 | 4.72 | 2.83% | 10,842,500 |
| Jan 7, 2026 | 4.64 | 4.69 | 4.58 | 4.59 | 4.59 | -1.08% | 9,506,101 |
| Jan 6, 2026 | 4.60 | 4.78 | 4.58 | 4.64 | 4.64 | 0.65% | 14,869,590 |
| Jan 5, 2026 | 4.67 | 4.75 | 4.56 | 4.61 | 4.61 | -1.50% | 13,223,150 |
| Dec 31, 2025 | 4.73 | 4.73 | 4.55 | 4.68 | 4.68 | -0.21% | 8,814,480 |
| Dec 30, 2025 | 4.71 | 4.77 | 4.68 | 4.69 | 4.69 | -0.85% | 7,751,900 |
| Dec 29, 2025 | 4.76 | 4.80 | 4.69 | 4.73 | 4.73 | -0.63% | 9,216,600 |
| Dec 26, 2025 | 4.85 | 4.88 | 4.74 | 4.76 | 4.76 | -1.65% | 10,321,300 |
| Dec 25, 2025 | 4.97 | 4.99 | 4.75 | 4.84 | 4.84 | 1.47% | 11,136,200 |
| Dec 24, 2025 | 4.79 | 4.84 | 4.77 | 4.77 | 4.77 | -0.42% | 6,045,400 |