Befar Group Co., Ltd (SHA:601678)
China · Delayed Price · Currency is CNY 5.76
-0.20 (-3.36%)
Sep 24, 2026, 3:00 PM CST
Befar Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 6.71 | 6.76 | 6.43 | 6.47 | 6.45 | -5.55% | 124,070,521 |
| Aug 18, 2026 | 7.00 | 7.13 | 6.81 | 6.85 | 6.83 | -1.86% | 110,173,972 |
| Aug 17, 2026 | 7.06 | 7.09 | 6.80 | 6.98 | 6.96 | -1.27% | 132,248,128 |
| Aug 14, 2026 | 7.20 | 7.35 | 6.99 | 7.07 | 7.05 | -0.70% | 121,052,325 |
| Aug 13, 2026 | 7.16 | 7.38 | 7.10 | 7.12 | 7.10 | -0.42% | 131,615,267 |
| Aug 12, 2026 | 7.08 | 7.33 | 7.08 | 7.15 | 7.13 | 0.56% | 115,644,097 |
| Aug 11, 2026 | 7.30 | 7.38 | 7.11 | 7.11 | 7.09 | -4.31% | 169,547,803 |
| Aug 10, 2026 | 7.32 | 7.46 | 7.25 | 7.43 | 7.41 | 1.92% | 197,208,649 |
| Aug 7, 2026 | 7.28 | 7.42 | 7.07 | 7.29 | 7.27 | 0.14% | 315,997,326 |
| Aug 6, 2026 | 6.54 | 7.28 | 6.51 | 7.28 | 7.26 | 9.97% | 352,096,869 |
| Aug 5, 2026 | 6.41 | 6.63 | 6.35 | 6.62 | 6.60 | 2.48% | 163,112,738 |
| Aug 4, 2026 | 6.14 | 6.49 | 6.11 | 6.46 | 6.44 | 5.04% | 154,376,294 |
| Aug 3, 2026 | 6.30 | 6.32 | 6.05 | 6.15 | 6.13 | -2.23% | 152,228,450 |
| Jul 31, 2026 | 6.47 | 6.82 | 6.27 | 6.29 | 6.27 | - | 262,329,182 |
| Jul 30, 2026 | 6.61 | 6.84 | 6.24 | 6.29 | 6.27 | -4.26% | 221,308,845 |
| Jul 29, 2026 | 6.45 | 6.77 | 6.36 | 6.57 | 6.55 | 1.08% | 253,033,496 |
| Jul 28, 2026 | 6.87 | 7.00 | 6.46 | 6.50 | 6.48 | -7.93% | 278,202,396 |
| Jul 27, 2026 | 6.72 | 7.10 | 6.34 | 7.06 | 7.04 | 7.95% | 452,246,439 |
| Jul 24, 2026 | 6.80 | 6.84 | 6.46 | 6.54 | 6.52 | 5.14% | 515,475,010 |
| Jul 23, 2026 | 5.86 | 6.22 | 5.86 | 6.22 | 6.20 | 10.09% | 132,160,595 |
| Jul 22, 2026 | 5.76 | 5.86 | 5.58 | 5.65 | 5.63 | -4.24% | 159,106,085 |
| Jul 21, 2026 | 5.48 | 5.90 | 5.36 | 5.90 | 5.88 | 6.12% | 208,870,118 |
| Jul 20, 2026 | 5.35 | 5.65 | 5.29 | 5.56 | 5.54 | 7.13% | 186,264,274 |
| Jul 17, 2026 | 5.05 | 5.34 | 5.05 | 5.19 | 5.17 | 2.37% | 150,962,445 |