Befar Group Co.,Ltd (SHA:601678)
China · Delayed Price · Currency is CNY 5.95
+0.30 (5.31%)
Jun 11, 2026, 3:00 PM CST
Befar Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 5.81 | 6.00 | 5.63 | 5.95 | 5.95 | 5.31% | 301,387,245 |
| Jun 10, 2026 | 5.08 | 5.65 | 5.05 | 5.65 | 5.65 | 9.92% | 120,860,095 |
| Jun 9, 2026 | 5.26 | 5.31 | 5.02 | 5.14 | 5.14 | -1.34% | 78,345,496 |
| Jun 8, 2026 | 5.21 | 5.43 | 5.15 | 5.21 | 5.21 | -2.98% | 74,975,130 |
| Jun 5, 2026 | 5.33 | 5.48 | 5.12 | 5.37 | 5.37 | 0.75% | 101,904,965 |
| Jun 4, 2026 | 5.56 | 5.58 | 5.30 | 5.33 | 5.33 | -4.99% | 108,067,620 |
| Jun 3, 2026 | 5.51 | 5.67 | 5.44 | 5.61 | 5.61 | 0.90% | 106,895,611 |
| Jun 2, 2026 | 5.54 | 5.64 | 5.40 | 5.56 | 5.56 | -0.54% | 88,695,650 |
| Jun 1, 2026 | 5.34 | 5.71 | 5.33 | 5.59 | 5.59 | 4.68% | 160,675,700 |
| May 29, 2026 | 5.72 | 5.86 | 5.34 | 5.38 | 5.34 | -3.58% | 136,704,100 |
| May 28, 2026 | 5.54 | 5.62 | 5.38 | 5.58 | 5.54 | -0.36% | 110,942,500 |
| May 27, 2026 | 5.56 | 5.75 | 5.52 | 5.60 | 5.56 | -0.88% | 125,556,100 |
| May 26, 2026 | 5.76 | 5.76 | 5.50 | 5.65 | 5.61 | -3.75% | 142,854,300 |
| May 25, 2026 | 6.08 | 6.13 | 5.78 | 5.87 | 5.83 | -4.08% | 194,561,500 |
| May 22, 2026 | 5.94 | 6.22 | 5.88 | 6.12 | 6.07 | 2.68% | 200,138,100 |
| May 21, 2026 | 6.20 | 6.46 | 5.92 | 5.96 | 5.92 | -7.02% | 275,919,500 |
| May 20, 2026 | 6.21 | 6.79 | 6.20 | 6.41 | 6.36 | 3.55% | 374,574,100 |
| May 19, 2026 | 6.39 | 6.39 | 6.00 | 6.19 | 6.14 | -3.13% | 357,829,300 |
| May 18, 2026 | 6.00 | 6.39 | 5.87 | 6.39 | 6.34 | 9.98% | 285,450,700 |
| May 15, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.77 | 10.04% | 98,497,610 |
| May 14, 2026 | 5.06 | 5.38 | 5.06 | 5.28 | 5.24 | 4.14% | 145,850,900 |
| May 13, 2026 | 4.98 | 5.13 | 4.96 | 5.07 | 5.03 | 2.22% | 51,945,390 |
| May 12, 2026 | 5.06 | 5.10 | 4.93 | 4.96 | 4.92 | -2.17% | 57,489,480 |
| May 11, 2026 | 5.08 | 5.13 | 5.05 | 5.07 | 5.03 | 0.20% | 50,801,150 |
| May 8, 2026 | 5.10 | 5.15 | 5.04 | 5.06 | 5.02 | -0.78% | 52,196,960 |
| May 7, 2026 | 5.35 | 5.35 | 5.08 | 5.10 | 5.06 | -4.49% | 95,005,740 |
| May 6, 2026 | 5.35 | 5.37 | 5.25 | 5.34 | 5.30 | -0.19% | 63,437,410 |
| Apr 30, 2026 | 5.40 | 5.49 | 5.34 | 5.35 | 5.31 | 0.94% | 94,909,280 |
| Apr 29, 2026 | 5.22 | 5.31 | 5.15 | 5.30 | 5.26 | 1.34% | 59,171,360 |
| Apr 28, 2026 | 5.12 | 5.24 | 5.09 | 5.23 | 5.19 | 2.15% | 71,363,700 |
| Apr 27, 2026 | 5.14 | 5.16 | 5.05 | 5.12 | 5.08 | -0.39% | 43,905,370 |
| Apr 24, 2026 | 5.11 | 5.19 | 5.04 | 5.14 | 5.10 | -0.39% | 62,496,320 |
| Apr 23, 2026 | 5.12 | 5.22 | 5.03 | 5.16 | 5.12 | 0.78% | 70,933,340 |
| Apr 22, 2026 | 5.06 | 5.16 | 5.03 | 5.12 | 5.08 | 0.99% | 52,994,700 |
| Apr 21, 2026 | 5.05 | 5.10 | 4.94 | 5.07 | 5.03 | 0.60% | 42,245,690 |
| Apr 20, 2026 | 5.06 | 5.12 | 5.01 | 5.04 | 5.00 | -0.20% | 33,381,890 |
| Apr 17, 2026 | 5.09 | 5.13 | 5.01 | 5.05 | 5.01 | -0.98% | 40,862,620 |
| Apr 16, 2026 | 5.03 | 5.14 | 5.03 | 5.10 | 5.06 | 0.59% | 34,782,400 |
| Apr 15, 2026 | 5.18 | 5.18 | 5.05 | 5.07 | 5.03 | -2.31% | 49,304,230 |
| Apr 14, 2026 | 5.25 | 5.29 | 5.12 | 5.19 | 5.15 | - | 58,123,290 |
| Apr 13, 2026 | 5.07 | 5.21 | 5.00 | 5.19 | 5.15 | 2.37% | 71,249,860 |
| Apr 10, 2026 | 4.99 | 5.10 | 4.96 | 5.07 | 5.03 | 1.40% | 51,927,890 |
| Apr 9, 2026 | 5.02 | 5.07 | 4.96 | 5.00 | 4.96 | -0.79% | 44,409,230 |
| Apr 8, 2026 | 4.97 | 5.06 | 4.93 | 5.04 | 5.00 | -0.59% | 70,571,870 |
| Apr 7, 2026 | 4.80 | 5.07 | 4.76 | 5.07 | 5.03 | 5.85% | 80,309,660 |
| Apr 3, 2026 | 4.97 | 5.01 | 4.73 | 4.79 | 4.75 | -1.84% | 52,823,280 |
| Apr 2, 2026 | 4.94 | 4.99 | 4.84 | 4.88 | 4.84 | -1.61% | 36,794,660 |
| Apr 1, 2026 | 5.02 | 5.07 | 4.94 | 4.96 | 4.92 | 0.40% | 48,522,310 |
| Mar 31, 2026 | 5.10 | 5.15 | 4.93 | 4.94 | 4.90 | -3.33% | 60,602,220 |
| Mar 30, 2026 | 5.14 | 5.26 | 5.06 | 5.11 | 5.07 | -1.54% | 88,928,990 |