BEH-Property Co.,Ltd. (SHA:600791)
China · Delayed Price · Currency is CNY 7.75
+0.26 (3.47%)
Aug 11, 2026, 3:00 PM CST
BEH-Property Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 7.27 | 7.30 | 6.57 | 6.65 | 6.65 | -8.28% | 21,527,600 |
| Jul 16, 2026 | 7.46 | 7.76 | 7.25 | 7.25 | 7.25 | -4.61% | 13,836,900 |
| Jul 15, 2026 | 7.99 | 7.99 | 7.43 | 7.60 | 7.60 | -1.94% | 15,686,700 |
| Jul 14, 2026 | 7.55 | 7.75 | 7.20 | 7.75 | 7.75 | 4.31% | 23,710,800 |
| Jul 13, 2026 | 8.30 | 8.55 | 7.43 | 7.43 | 7.43 | -9.94% | 20,582,900 |
| Jul 10, 2026 | 8.19 | 8.38 | 7.81 | 8.25 | 8.25 | 3.25% | 24,048,090 |
| Jul 9, 2026 | 7.65 | 8.09 | 7.60 | 7.99 | 7.99 | 6.96% | 30,702,860 |
| Jul 8, 2026 | 8.18 | 8.18 | 7.47 | 7.47 | 7.47 | -6.97% | 32,091,440 |
| Jul 7, 2026 | 9.00 | 9.45 | 8.03 | 8.03 | 8.03 | -9.98% | 44,526,109 |
| Jul 6, 2026 | 8.28 | 8.92 | 8.14 | 8.92 | 8.92 | 9.99% | 24,896,820 |
| Jul 3, 2026 | 8.33 | 8.50 | 7.88 | 8.11 | 8.11 | -0.49% | 26,650,210 |
| Jul 2, 2026 | 8.13 | 8.52 | 7.94 | 8.15 | 8.15 | -2.40% | 27,468,800 |
| Jul 1, 2026 | 8.87 | 9.29 | 7.99 | 8.35 | 8.35 | -4.46% | 47,991,270 |
| Jun 30, 2026 | 9.98 | 9.98 | 8.74 | 8.74 | 8.74 | -9.99% | 26,744,670 |
| Jun 29, 2026 | 10.82 | 11.03 | 9.63 | 9.71 | 9.71 | -9.17% | 20,158,000 |
| Jun 26, 2026 | 10.71 | 11.07 | 10.50 | 10.69 | 10.69 | -0.47% | 13,772,800 |
| Jun 25, 2026 | 10.70 | 10.83 | 10.19 | 10.74 | 10.74 | 1.80% | 17,346,325 |
| Jun 24, 2026 | 10.81 | 11.09 | 10.10 | 10.55 | 10.55 | -1.49% | 26,467,405 |
| Jun 23, 2026 | 10.90 | 11.38 | 10.70 | 10.71 | 10.71 | -0.65% | 40,717,510 |
| Jun 22, 2026 | 10.08 | 10.78 | 9.99 | 10.78 | 10.78 | 10.00% | 27,725,844 |
| Jun 18, 2026 | 10.48 | 11.39 | 9.71 | 9.80 | 9.80 | -5.31% | 52,525,980 |
| Jun 17, 2026 | 9.55 | 10.76 | 9.55 | 10.35 | 10.35 | 5.18% | 46,676,870 |
| Jun 16, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -9.97% | 2,930,000 |
| Jun 15, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -9.97% | 1,418,000 |
| Jun 12, 2026 | 12.14 | 12.49 | 12.14 | 12.14 | 12.14 | -10.01% | 9,559,600 |
| Jun 11, 2026 | 12.83 | 13.60 | 12.82 | 13.49 | 13.49 | 6.47% | 22,113,800 |
| Jun 10, 2026 | 12.70 | 12.82 | 12.07 | 12.67 | 12.67 | 2.26% | 19,153,960 |
| Jun 9, 2026 | 13.28 | 13.70 | 12.04 | 12.39 | 12.39 | -6.63% | 34,363,583 |
| Jun 8, 2026 | 14.20 | 14.30 | 13.27 | 13.27 | 13.27 | -9.97% | 19,679,480 |
| Jun 5, 2026 | 15.40 | 15.40 | 14.51 | 14.74 | 14.74 | -4.60% | 14,551,140 |
| Jun 4, 2026 | 16.43 | 16.96 | 15.16 | 15.45 | 15.45 | -2.83% | 27,706,500 |
| Jun 3, 2026 | 14.38 | 15.90 | 14.23 | 15.90 | 15.90 | 10.03% | 18,612,330 |
| Jun 2, 2026 | 14.20 | 14.58 | 13.85 | 14.45 | 14.45 | 1.05% | 16,192,800 |