Befar Group Co., Ltd (SHA:601678)
China · Delayed Price · Currency is CNY 6.54
+0.32 (5.14%)
Jul 24, 2026, 3:00 PM CST
Befar Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |