BEH-Property Co.,Ltd. (SHA:600791)
China · Delayed Price · Currency is CNY 6.11
-0.11 (-1.77%)
Jan 30, 2026, 3:00 PM CST
BEH-Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 4.87 | 4.90 | 4.76 | 4.79 | 4.79 | -1.84% | 5,862,200 |
| Dec 22, 2025 | 4.93 | 4.98 | 4.86 | 4.88 | 4.88 | -1.01% | 7,711,000 |
| Dec 19, 2025 | 4.77 | 4.94 | 4.72 | 4.93 | 4.93 | 3.35% | 7,312,000 |
| Dec 18, 2025 | 4.72 | 4.82 | 4.70 | 4.77 | 4.77 | 1.06% | 6,348,100 |
| Dec 17, 2025 | 4.70 | 4.75 | 4.61 | 4.72 | 4.72 | - | 7,852,800 |
| Dec 16, 2025 | 4.81 | 4.82 | 4.70 | 4.72 | 4.72 | -1.26% | 6,077,500 |
| Dec 15, 2025 | 4.73 | 4.84 | 4.67 | 4.78 | 4.78 | 1.06% | 6,448,390 |
| Dec 12, 2025 | 4.92 | 4.95 | 4.71 | 4.73 | 4.73 | -2.87% | 9,702,980 |
| Dec 11, 2025 | 5.07 | 5.07 | 4.86 | 4.87 | 4.87 | -3.94% | 9,323,800 |
| Dec 10, 2025 | 5.05 | 5.16 | 5.01 | 5.07 | 5.07 | -0.20% | 8,027,000 |
| Dec 9, 2025 | 5.20 | 5.20 | 5.02 | 5.08 | 5.08 | -1.93% | 6,864,320 |
| Dec 8, 2025 | 5.16 | 5.25 | 5.14 | 5.18 | 5.18 | 0.97% | 5,627,300 |
| Dec 5, 2025 | 5.09 | 5.15 | 5.01 | 5.13 | 5.13 | 0.79% | 7,044,694 |
| Dec 4, 2025 | 5.26 | 5.27 | 5.08 | 5.09 | 5.09 | -3.23% | 6,959,220 |
| Dec 3, 2025 | 5.30 | 5.31 | 5.15 | 5.26 | 5.26 | -0.19% | 7,385,200 |
| Dec 2, 2025 | 5.22 | 5.30 | 5.14 | 5.27 | 5.27 | 0.96% | 6,475,500 |
| Dec 1, 2025 | 5.34 | 5.45 | 5.20 | 5.22 | 5.22 | -2.79% | 6,718,060 |
| Nov 28, 2025 | 5.22 | 5.38 | 5.12 | 5.37 | 5.37 | 2.48% | 8,084,801 |
| Nov 27, 2025 | 5.17 | 5.29 | 5.13 | 5.24 | 5.24 | 0.77% | 5,727,500 |
| Nov 26, 2025 | 5.32 | 5.36 | 5.18 | 5.20 | 5.20 | -1.70% | 9,027,200 |
| Nov 25, 2025 | 5.33 | 5.39 | 5.24 | 5.29 | 5.29 | -0.75% | 10,165,800 |
| Nov 24, 2025 | 5.29 | 5.51 | 5.28 | 5.33 | 5.33 | 3.09% | 14,093,000 |
| Nov 21, 2025 | 5.43 | 5.52 | 5.15 | 5.17 | 5.17 | -4.79% | 11,671,750 |
| Nov 20, 2025 | 5.63 | 5.65 | 5.33 | 5.43 | 5.43 | -2.69% | 13,967,900 |