Befar Group Co., Ltd (SHA:601678)
China · Delayed Price · Currency is CNY 7.07
-0.05 (-0.70%)
Aug 14, 2026, 3:00 PM CST
Befar Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.20 | 7.35 | 6.99 | 7.07 | 7.07 | -0.70% | 121,052,300 |
| Aug 13, 2026 | 7.16 | 7.38 | 7.10 | 7.12 | 7.12 | -0.42% | 131,615,200 |
| Aug 12, 2026 | 7.08 | 7.33 | 7.08 | 7.15 | 7.15 | 0.56% | 115,644,097 |
| Aug 11, 2026 | 7.30 | 7.38 | 7.11 | 7.11 | 7.11 | -4.31% | 169,547,803 |
| Aug 10, 2026 | 7.32 | 7.46 | 7.25 | 7.43 | 7.43 | 1.92% | 197,208,649 |
| Aug 7, 2026 | 7.28 | 7.42 | 7.07 | 7.29 | 7.29 | 0.14% | 315,997,300 |
| Aug 6, 2026 | 6.54 | 7.28 | 6.51 | 7.28 | 7.28 | 9.97% | 352,096,869 |
| Aug 5, 2026 | 6.41 | 6.63 | 6.35 | 6.62 | 6.62 | 2.48% | 163,112,738 |
| Aug 4, 2026 | 6.14 | 6.49 | 6.11 | 6.46 | 6.46 | 5.04% | 154,376,294 |
| Aug 3, 2026 | 6.30 | 6.32 | 6.05 | 6.15 | 6.15 | -2.23% | 152,228,450 |
| Jul 31, 2026 | 6.47 | 6.82 | 6.27 | 6.29 | 6.29 | - | 262,329,182 |
| Jul 30, 2026 | 6.61 | 6.84 | 6.24 | 6.29 | 6.29 | -4.26% | 221,308,800 |
| Jul 29, 2026 | 6.45 | 6.77 | 6.36 | 6.57 | 6.57 | 1.08% | 253,033,400 |
| Jul 28, 2026 | 6.87 | 7.00 | 6.46 | 6.50 | 6.50 | -7.93% | 278,202,300 |
| Jul 27, 2026 | 6.72 | 7.10 | 6.34 | 7.06 | 7.06 | 7.95% | 452,246,400 |
| Jul 24, 2026 | 6.80 | 6.84 | 6.46 | 6.54 | 6.54 | 5.14% | 515,475,010 |
| Jul 23, 2026 | 5.86 | 6.22 | 5.86 | 6.22 | 6.22 | 10.09% | 132,160,595 |
| Jul 22, 2026 | 5.76 | 5.86 | 5.58 | 5.65 | 5.65 | -4.24% | 159,106,085 |
| Jul 21, 2026 | 5.48 | 5.90 | 5.36 | 5.90 | 5.90 | 6.12% | 208,870,118 |
| Jul 20, 2026 | 5.35 | 5.65 | 5.29 | 5.56 | 5.56 | 7.13% | 186,264,200 |
| Jul 17, 2026 | 5.05 | 5.34 | 5.05 | 5.19 | 5.19 | 2.37% | 150,962,445 |
| Jul 16, 2026 | 5.08 | 5.17 | 5.01 | 5.07 | 5.07 | -0.59% | 88,909,442 |
| Jul 15, 2026 | 5.18 | 5.22 | 5.07 | 5.10 | 5.10 | -1.54% | 88,497,811 |
| Jul 14, 2026 | 5.08 | 5.18 | 5.01 | 5.18 | 5.18 | 1.57% | 94,724,034 |
| Jul 13, 2026 | 5.44 | 5.50 | 5.08 | 5.10 | 5.10 | -6.25% | 137,676,600 |
| Jul 10, 2026 | 5.56 | 5.73 | 5.42 | 5.44 | 5.44 | -5.23% | 167,810,701 |
| Jul 9, 2026 | 5.74 | 5.87 | 5.50 | 5.74 | 5.74 | - | 149,929,533 |
| Jul 8, 2026 | 5.94 | 6.07 | 5.71 | 5.74 | 5.74 | -3.37% | 154,195,291 |
| Jul 7, 2026 | 6.24 | 6.39 | 5.92 | 5.94 | 5.94 | -4.81% | 204,985,100 |
| Jul 6, 2026 | 6.66 | 6.79 | 6.24 | 6.24 | 6.24 | -9.96% | 282,769,521 |
| Jul 3, 2026 | 7.75 | 7.84 | 6.93 | 6.93 | 6.93 | -10.00% | 426,960,669 |
| Jul 2, 2026 | 6.81 | 7.70 | 6.76 | 7.70 | 7.70 | 10.00% | 233,055,322 |
| Jul 1, 2026 | 6.49 | 7.25 | 6.45 | 7.00 | 7.00 | 6.22% | 360,758,900 |
| Jun 30, 2026 | 6.42 | 6.71 | 6.19 | 6.59 | 6.59 | 1.85% | 250,198,289 |
| Jun 29, 2026 | 6.45 | 6.58 | 6.11 | 6.47 | 6.47 | 4.19% | 229,337,221 |
| Jun 26, 2026 | 6.40 | 6.48 | 6.13 | 6.21 | 6.21 | -4.61% | 152,236,465 |
| Jun 25, 2026 | 6.09 | 6.63 | 6.07 | 6.51 | 6.51 | 6.03% | 228,301,208 |
| Jun 24, 2026 | 6.15 | 6.25 | 6.02 | 6.14 | 6.14 | -0.16% | 132,645,635 |
| Jun 23, 2026 | 6.21 | 6.35 | 6.14 | 6.15 | 6.15 | -3.61% | 163,488,204 |
| Jun 22, 2026 | 5.88 | 6.45 | 5.81 | 6.38 | 6.38 | 8.87% | 308,171,400 |
| Jun 18, 2026 | 6.12 | 6.18 | 5.85 | 5.86 | 5.86 | -4.40% | 180,646,600 |
| Jun 17, 2026 | 6.06 | 6.22 | 6.03 | 6.13 | 6.13 | -0.65% | 161,913,700 |
| Jun 16, 2026 | 5.95 | 6.30 | 5.93 | 6.17 | 6.17 | 2.66% | 192,114,800 |
| Jun 15, 2026 | 6.02 | 6.08 | 5.80 | 6.01 | 6.01 | 2.39% | 206,930,000 |
| Jun 12, 2026 | 5.73 | 5.93 | 5.73 | 5.87 | 5.87 | -1.34% | 206,310,270 |
| 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 |