Befar Group Co.,Ltd (SHA:601678)
China · Delayed Price · Currency is CNY 5.96
-0.45 (-7.02%)
May 21, 2026, 3:00 PM CST
Befar Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 6.20 | 6.46 | 5.92 | 5.96 | 5.96 | -7.02% | 275,919,570 |
| May 20, 2026 | 6.21 | 6.79 | 6.20 | 6.41 | 6.41 | 3.55% | 374,574,199 |
| May 19, 2026 | 6.39 | 6.39 | 6.00 | 6.19 | 6.19 | -3.13% | 357,829,300 |
| May 18, 2026 | 6.00 | 6.39 | 5.87 | 6.39 | 6.39 | 9.98% | 285,450,700 |
| May 15, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 10.04% | 98,497,610 |
| May 14, 2026 | 5.06 | 5.38 | 5.06 | 5.28 | 5.28 | 4.14% | 145,850,900 |
| May 13, 2026 | 4.98 | 5.13 | 4.96 | 5.07 | 5.07 | 2.22% | 51,945,390 |
| May 12, 2026 | 5.06 | 5.10 | 4.93 | 4.96 | 4.96 | -2.17% | 57,489,480 |
| May 11, 2026 | 5.08 | 5.13 | 5.05 | 5.07 | 5.07 | 0.20% | 50,801,150 |
| May 8, 2026 | 5.10 | 5.15 | 5.04 | 5.06 | 5.06 | -0.78% | 52,196,960 |
| May 7, 2026 | 5.35 | 5.35 | 5.08 | 5.10 | 5.10 | -4.49% | 95,005,740 |
| May 6, 2026 | 5.35 | 5.37 | 5.25 | 5.34 | 5.34 | -0.19% | 63,437,410 |
| Apr 30, 2026 | 5.40 | 5.49 | 5.34 | 5.35 | 5.35 | 0.94% | 94,909,280 |
| Apr 29, 2026 | 5.22 | 5.31 | 5.15 | 5.30 | 5.30 | 1.34% | 59,171,360 |
| Apr 28, 2026 | 5.12 | 5.24 | 5.09 | 5.23 | 5.23 | 2.15% | 71,363,700 |
| Apr 27, 2026 | 5.14 | 5.16 | 5.05 | 5.12 | 5.12 | -0.39% | 43,905,370 |
| Apr 24, 2026 | 5.11 | 5.19 | 5.04 | 5.14 | 5.14 | -0.39% | 62,496,320 |
| Apr 23, 2026 | 5.12 | 5.22 | 5.03 | 5.16 | 5.16 | 0.78% | 70,933,340 |
| Apr 22, 2026 | 5.06 | 5.16 | 5.03 | 5.12 | 5.12 | 0.99% | 52,994,700 |
| Apr 21, 2026 | 5.05 | 5.10 | 4.94 | 5.07 | 5.07 | 0.60% | 42,245,690 |
| Apr 20, 2026 | 5.06 | 5.12 | 5.01 | 5.04 | 5.04 | -0.20% | 33,381,890 |
| Apr 17, 2026 | 5.09 | 5.13 | 5.01 | 5.05 | 5.05 | -0.98% | 40,862,620 |
| Apr 16, 2026 | 5.03 | 5.14 | 5.03 | 5.10 | 5.10 | 0.59% | 34,782,400 |
| Apr 15, 2026 | 5.18 | 5.18 | 5.05 | 5.07 | 5.07 | -2.31% | 49,304,230 |
| Apr 14, 2026 | 5.25 | 5.29 | 5.12 | 5.19 | 5.19 | - | 58,123,290 |
| Apr 13, 2026 | 5.07 | 5.21 | 5.00 | 5.19 | 5.19 | 2.37% | 71,249,860 |
| Apr 10, 2026 | 4.99 | 5.10 | 4.96 | 5.07 | 5.07 | 1.40% | 51,927,890 |
| Apr 9, 2026 | 5.02 | 5.07 | 4.96 | 5.00 | 5.00 | -0.79% | 44,409,230 |
| Apr 8, 2026 | 4.97 | 5.06 | 4.93 | 5.04 | 5.04 | -0.59% | 70,571,870 |
| Apr 7, 2026 | 4.80 | 5.07 | 4.76 | 5.07 | 5.07 | 5.85% | 80,309,660 |
| Apr 3, 2026 | 4.97 | 5.01 | 4.73 | 4.79 | 4.79 | -1.84% | 52,823,280 |
| Apr 2, 2026 | 4.94 | 4.99 | 4.84 | 4.88 | 4.88 | -1.61% | 36,794,660 |
| Apr 1, 2026 | 5.02 | 5.07 | 4.94 | 4.96 | 4.96 | 0.40% | 48,522,310 |
| Mar 31, 2026 | 5.10 | 5.15 | 4.93 | 4.94 | 4.94 | -3.33% | 60,602,220 |
| Mar 30, 2026 | 5.14 | 5.26 | 5.06 | 5.11 | 5.11 | -1.54% | 88,928,990 |
| Mar 27, 2026 | 4.94 | 5.33 | 4.91 | 5.19 | 5.19 | 5.27% | 136,357,300 |
| Mar 26, 2026 | 4.83 | 4.99 | 4.81 | 4.93 | 4.93 | 1.65% | 70,548,810 |
| Mar 25, 2026 | 4.79 | 4.90 | 4.77 | 4.85 | 4.85 | 1.46% | 54,121,470 |
| Mar 24, 2026 | 4.83 | 4.84 | 4.60 | 4.78 | 4.78 | 0.63% | 61,921,830 |
| Mar 23, 2026 | 4.75 | 4.97 | 4.67 | 4.75 | 4.75 | -2.06% | 86,633,780 |
| Mar 20, 2026 | 4.99 | 5.01 | 4.83 | 4.85 | 4.85 | -2.61% | 67,241,850 |
| Mar 19, 2026 | 5.25 | 5.28 | 4.96 | 4.98 | 4.98 | -4.60% | 81,551,400 |
| Mar 18, 2026 | 5.26 | 5.28 | 5.12 | 5.22 | 5.22 | -0.95% | 68,418,690 |
| Mar 17, 2026 | 5.35 | 5.55 | 5.27 | 5.27 | 5.27 | -2.41% | 100,385,100 |
| Mar 16, 2026 | 5.70 | 5.84 | 5.36 | 5.40 | 5.40 | -4.09% | 138,349,100 |
| Mar 13, 2026 | 5.65 | 5.84 | 5.62 | 5.63 | 5.63 | -0.71% | 118,144,300 |
| Mar 12, 2026 | 5.69 | 5.78 | 5.57 | 5.67 | 5.67 | -0.18% | 121,393,400 |
| Mar 11, 2026 | 5.40 | 5.73 | 5.31 | 5.68 | 5.68 | 5.38% | 158,806,000 |
| Mar 10, 2026 | 5.50 | 5.64 | 5.38 | 5.39 | 5.39 | -3.41% | 132,466,400 |
| Mar 9, 2026 | 5.91 | 5.91 | 5.56 | 5.58 | 5.58 | -4.62% | 193,554,700 |