BEH-Property Co.,Ltd. (SHA:600791)
China · Delayed Price · Currency is CNY 6.78
-0.14 (-2.02%)
Sep 28, 2026, 3:00 PM CST
BEH-Property Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 6.94 | 7.00 | 6.66 | 6.78 | 6.78 | -2.02% | 10,278,100 |
| Sep 24, 2026 | 6.99 | 7.09 | 6.88 | 6.92 | 6.92 | -1.42% | 14,645,800 |
| Sep 23, 2026 | 7.23 | 7.38 | 6.98 | 7.02 | 7.02 | -1.96% | 17,544,600 |
| Sep 22, 2026 | 7.22 | 7.29 | 7.06 | 7.16 | 7.16 | -1.38% | 12,149,790 |
| Sep 21, 2026 | 6.96 | 7.31 | 6.84 | 7.26 | 7.26 | 4.31% | 15,637,200 |
| Sep 18, 2026 | 6.83 | 7.00 | 6.82 | 6.96 | 6.96 | 2.05% | 9,461,201 |
| Sep 17, 2026 | 6.77 | 6.86 | 6.68 | 6.82 | 6.82 | 0.44% | 7,789,918 |
| Sep 16, 2026 | 6.60 | 6.84 | 6.59 | 6.79 | 6.79 | 1.34% | 9,889,000 |
| Sep 15, 2026 | 7.04 | 7.08 | 6.67 | 6.70 | 6.70 | -5.37% | 13,515,800 |
| Sep 14, 2026 | 7.02 | 7.17 | 6.96 | 7.08 | 7.08 | -0.28% | 11,837,000 |
| Sep 11, 2026 | 7.28 | 7.40 | 6.88 | 7.10 | 7.10 | -4.31% | 22,091,100 |
| Sep 10, 2026 | 7.56 | 7.60 | 7.32 | 7.42 | 7.42 | -2.37% | 19,025,400 |
| Sep 9, 2026 | 7.96 | 8.05 | 7.55 | 7.60 | 7.60 | -4.88% | 33,468,160 |
| Sep 8, 2026 | 7.98 | 8.30 | 7.91 | 7.99 | 7.99 | -0.25% | 46,318,620 |
| Sep 7, 2026 | 7.21 | 8.01 | 7.21 | 8.01 | 8.01 | 10.03% | 23,546,260 |
| Sep 4, 2026 | 7.10 | 7.71 | 7.10 | 7.28 | 7.28 | 2.54% | 24,929,560 |
| Sep 3, 2026 | 7.30 | 7.32 | 7.10 | 7.10 | 7.10 | -2.74% | 12,418,800 |
| Sep 2, 2026 | 7.28 | 7.50 | 7.00 | 7.30 | 7.30 | -0.41% | 22,879,360 |
| Sep 1, 2026 | 7.12 | 7.45 | 7.12 | 7.33 | 7.33 | -0.68% | 20,366,360 |
| Aug 31, 2026 | 7.88 | 8.16 | 7.28 | 7.38 | 7.38 | -5.26% | 37,943,185 |
| Aug 28, 2026 | 7.58 | 7.98 | 7.49 | 7.79 | 7.79 | 3.45% | 13,745,401 |
| Aug 27, 2026 | 7.33 | 7.59 | 7.30 | 7.53 | 7.53 | 1.48% | 11,514,200 |
| Aug 26, 2026 | 7.75 | 7.77 | 7.40 | 7.42 | 7.42 | -4.01% | 14,699,100 |
| Aug 25, 2026 | 7.23 | 7.85 | 7.16 | 7.73 | 7.73 | 5.60% | 13,922,510 |
| Aug 24, 2026 | 7.38 | 7.59 | 7.13 | 7.32 | 7.32 | -2.14% | 9,633,900 |
| Aug 21, 2026 | 7.35 | 7.59 | 7.13 | 7.48 | 7.48 | 1.08% | 10,607,600 |
| Aug 20, 2026 | 7.38 | 7.56 | 7.26 | 7.40 | 7.40 | 1.65% | 11,528,350 |
| Aug 19, 2026 | 7.65 | 7.74 | 7.24 | 7.28 | 7.28 | -6.31% | 13,705,300 |
| Aug 18, 2026 | 7.96 | 8.01 | 7.67 | 7.77 | 7.77 | -1.40% | 15,513,550 |
| Aug 17, 2026 | 7.22 | 8.00 | 7.22 | 7.88 | 7.88 | 7.80% | 22,879,460 |
| Aug 14, 2026 | 7.50 | 7.51 | 7.18 | 7.31 | 7.31 | -2.66% | 17,595,020 |
| Aug 13, 2026 | 7.89 | 7.95 | 7.48 | 7.51 | 7.51 | -5.89% | 27,616,600 |
| Aug 12, 2026 | 7.69 | 8.43 | 7.64 | 7.98 | 7.98 | 2.97% | 34,430,280 |
| Aug 11, 2026 | 7.49 | 7.89 | 7.32 | 7.75 | 7.75 | 3.47% | 19,902,600 |
| Aug 10, 2026 | 7.70 | 7.78 | 7.15 | 7.49 | 7.49 | 3.17% | 18,893,650 |
| Aug 7, 2026 | 7.31 | 7.35 | 6.96 | 7.26 | 7.26 | 0.28% | 11,962,400 |
| Aug 6, 2026 | 7.08 | 7.30 | 6.99 | 7.24 | 7.24 | 2.26% | 14,279,600 |
| Aug 5, 2026 | 6.71 | 7.12 | 6.71 | 7.08 | 7.08 | 5.67% | 16,840,650 |
| Aug 4, 2026 | 6.84 | 6.86 | 6.61 | 6.70 | 6.70 | - | 15,134,000 |
| Aug 3, 2026 | 6.69 | 6.81 | 6.41 | 6.70 | 6.70 | 2.60% | 24,935,220 |
| Jul 31, 2026 | 5.94 | 6.53 | 5.94 | 6.53 | 6.53 | 9.93% | 9,102,200 |
| Jul 30, 2026 | 6.22 | 6.39 | 5.92 | 5.94 | 5.94 | -4.96% | 11,658,400 |
| Jul 29, 2026 | 6.31 | 6.47 | 6.12 | 6.25 | 6.25 | -2.50% | 15,280,500 |
| Jul 28, 2026 | 6.65 | 6.77 | 6.37 | 6.41 | 6.41 | -3.17% | 13,428,300 |
| Jul 27, 2026 | 6.23 | 6.65 | 6.15 | 6.62 | 6.62 | 5.58% | 15,551,500 |
| Jul 24, 2026 | 6.62 | 6.74 | 6.25 | 6.27 | 6.27 | -4.42% | 14,478,800 |
| Jul 23, 2026 | 6.20 | 6.59 | 6.20 | 6.56 | 6.56 | 4.29% | 14,075,580 |
| Jul 22, 2026 | 6.25 | 6.64 | 6.20 | 6.29 | 6.29 | -1.10% | 19,210,400 |
| Jul 21, 2026 | 6.10 | 6.40 | 5.62 | 6.36 | 6.36 | 1.92% | 25,066,090 |
| Jul 20, 2026 | 6.81 | 7.00 | 6.12 | 6.24 | 6.24 | -6.17% | 23,153,000 |