Befar Group Co., Ltd (SHA:601678)
China · Delayed Price · Currency is CNY 4.730
+0.160 (3.50%)
Nov 5, 2026, 3:00 PM CST
Befar Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 4.54 | 4.78 | 4.54 | 4.73 | 4.73 | 3.50% | 70,789,214 |
| Nov 4, 2026 | 4.50 | 4.59 | 4.41 | 4.57 | 4.57 | 2.70% | 61,097,148 |
| Nov 3, 2026 | 4.48 | 4.56 | 4.43 | 4.45 | 4.45 | -0.45% | 46,658,000 |
| Nov 2, 2026 | 4.38 | 4.48 | 4.37 | 4.47 | 4.47 | 2.05% | 50,511,900 |
| Oct 30, 2026 | 4.37 | 4.53 | 4.31 | 4.38 | 4.38 | -1.13% | 55,041,924 |
| Oct 29, 2026 | 4.56 | 4.56 | 4.40 | 4.43 | 4.43 | -3.28% | 52,994,160 |
| Oct 28, 2026 | 4.64 | 4.64 | 4.54 | 4.58 | 4.58 | -0.43% | 51,098,222 |
| Oct 27, 2026 | 4.80 | 4.84 | 4.60 | 4.60 | 4.60 | -8.37% | 103,414,340 |
| Oct 26, 2026 | 5.06 | 5.09 | 4.96 | 5.02 | 5.02 | -0.99% | 35,829,800 |
| Oct 23, 2026 | 4.98 | 5.10 | 4.80 | 5.07 | 5.07 | 0.60% | 63,997,610 |
| Oct 22, 2026 | 5.18 | 5.22 | 5.01 | 5.04 | 5.04 | -2.70% | 44,537,257 |
| Oct 21, 2026 | 5.16 | 5.25 | 5.16 | 5.18 | 5.18 | -0.19% | 31,944,519 |
| Oct 20, 2026 | 5.19 | 5.21 | 5.13 | 5.19 | 5.19 | 0.39% | 35,941,622 |
| Oct 19, 2026 | 5.18 | 5.23 | 5.11 | 5.17 | 5.17 | -0.96% | 36,524,902 |
| Oct 16, 2026 | 5.27 | 5.32 | 5.19 | 5.22 | 5.22 | 0.38% | 36,884,276 |
| Oct 15, 2026 | 5.29 | 5.34 | 5.18 | 5.20 | 5.20 | -3.70% | 49,706,893 |
| Oct 14, 2026 | 5.49 | 5.55 | 5.39 | 5.40 | 5.40 | -2.17% | 41,364,511 |
| Oct 13, 2026 | 5.48 | 5.59 | 5.43 | 5.52 | 5.52 | -0.72% | 46,830,346 |
| Oct 12, 2026 | 5.71 | 5.76 | 5.53 | 5.56 | 5.56 | -3.14% | 57,501,518 |
| Oct 9, 2026 | 5.66 | 5.75 | 5.61 | 5.74 | 5.74 | 1.41% | 53,213,631 |
| Oct 8, 2026 | 5.67 | 5.78 | 5.62 | 5.66 | 5.66 | -0.35% | 42,343,221 |
| Sep 30, 2026 | 5.68 | 5.75 | 5.66 | 5.68 | 5.68 | 0.71% | 31,517,501 |
| Sep 29, 2026 | 5.65 | 5.70 | 5.61 | 5.64 | 5.64 | -1.05% | 31,926,730 |
| Sep 28, 2026 | 5.77 | 5.79 | 5.65 | 5.70 | 5.70 | -1.04% | 39,509,575 |
| Sep 24, 2026 | 5.95 | 5.96 | 5.75 | 5.76 | 5.76 | -3.36% | 44,190,475 |
| Sep 23, 2026 | 6.02 | 6.04 | 5.90 | 5.96 | 5.96 | -1.49% | 44,548,492 |
| Sep 22, 2026 | 6.04 | 6.13 | 6.00 | 6.07 | 6.05 | 0.66% | 67,101,238 |
| Sep 21, 2026 | 5.98 | 6.06 | 5.97 | 6.03 | 6.01 | 0.50% | 59,839,365 |
| Sep 18, 2026 | 5.89 | 6.01 | 5.89 | 6.00 | 5.98 | 2.92% | 69,357,820 |
| Sep 17, 2026 | 5.92 | 5.99 | 5.80 | 5.83 | 5.81 | -2.35% | 51,137,100 |
| Sep 16, 2026 | 5.84 | 5.97 | 5.77 | 5.97 | 5.95 | 2.75% | 58,012,308 |
| Sep 15, 2026 | 5.87 | 5.87 | 5.79 | 5.81 | 5.79 | -1.19% | 40,373,878 |
| Sep 14, 2026 | 5.87 | 5.94 | 5.84 | 5.88 | 5.86 | -0.17% | 42,005,555 |
| Sep 11, 2026 | 5.98 | 5.98 | 5.75 | 5.89 | 5.87 | -1.83% | 72,655,774 |
| Sep 10, 2026 | 6.06 | 6.14 | 5.99 | 6.00 | 5.98 | -1.64% | 63,592,549 |
| Sep 9, 2026 | 6.16 | 6.20 | 6.03 | 6.10 | 6.08 | -1.29% | 76,244,722 |
| Sep 8, 2026 | 6.00 | 6.31 | 5.95 | 6.18 | 6.16 | 3.00% | 125,856,568 |
| Sep 7, 2026 | 6.01 | 6.05 | 5.89 | 6.00 | 5.98 | -0.17% | 73,748,984 |
| Sep 4, 2026 | 6.22 | 6.24 | 5.96 | 6.01 | 5.99 | -2.44% | 103,190,749 |
| Sep 3, 2026 | 6.16 | 6.24 | 6.11 | 6.16 | 6.14 | 0.33% | 80,376,378 |
| Sep 2, 2026 | 6.41 | 6.45 | 6.10 | 6.14 | 6.12 | -5.54% | 139,774,700 |
| Sep 1, 2026 | 6.61 | 6.74 | 6.47 | 6.50 | 6.48 | -2.40% | 136,421,057 |
| Aug 31, 2026 | 6.78 | 6.81 | 6.46 | 6.66 | 6.64 | -2.20% | 172,758,960 |
| Aug 28, 2026 | 6.50 | 7.02 | 6.44 | 6.81 | 6.79 | 5.09% | 245,678,482 |
| Aug 27, 2026 | 6.29 | 6.48 | 6.26 | 6.48 | 6.46 | 3.02% | 121,918,457 |
| Aug 26, 2026 | 6.27 | 6.34 | 6.18 | 6.29 | 6.27 | 0.96% | 96,018,665 |
| Aug 25, 2026 | 6.26 | 6.33 | 6.14 | 6.23 | 6.21 | -1.58% | 82,312,767 |
| Aug 24, 2026 | 6.51 | 6.56 | 6.24 | 6.33 | 6.31 | -2.16% | 82,599,580 |
| Aug 21, 2026 | 6.48 | 6.51 | 6.33 | 6.47 | 6.45 | 0.47% | 80,302,843 |
| Aug 20, 2026 | 6.56 | 6.57 | 6.39 | 6.44 | 6.42 | -0.46% | 74,479,925 |