BEH-Property Co.,Ltd. (SHA:600791)
China
· Delayed Price · Currency is CNY 8.12
+0.14 (1.75%)
Mar 10, 2026, 2:24 PM CST
BEH-Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.11 | 8.23 | 7.83 | 7.98 | 7.98 | -3.27% | 18,257,863 |
| Mar 6, 2026 | 8.26 | 8.50 | 8.13 | 8.25 | 8.25 | - | 15,133,900 |
| Mar 5, 2026 | 8.37 | 8.40 | 8.06 | 8.25 | 8.25 | -1.08% | 21,076,360 |
| Mar 4, 2026 | 8.10 | 8.78 | 8.04 | 8.34 | 8.34 | 2.21% | 25,899,790 |
| Mar 3, 2026 | 8.46 | 8.69 | 8.12 | 8.16 | 8.16 | -1.57% | 23,234,180 |
| Mar 2, 2026 | 8.20 | 8.39 | 7.70 | 8.29 | 8.29 | 1.59% | 31,345,110 |
| Feb 27, 2026 | 8.48 | 8.50 | 8.15 | 8.16 | 8.16 | -1.81% | 24,939,220 |
| Feb 26, 2026 | 8.17 | 8.65 | 8.02 | 8.31 | 8.31 | 2.59% | 31,490,800 |
| Feb 25, 2026 | 8.13 | 8.53 | 7.97 | 8.10 | 8.10 | 2.53% | 37,754,900 |
| Feb 24, 2026 | 7.49 | 8.02 | 7.01 | 7.90 | 7.90 | 8.37% | 59,791,370 |
| Feb 13, 2026 | 6.66 | 7.29 | 6.61 | 7.29 | 7.29 | 9.95% | 21,472,020 |
| Feb 12, 2026 | 6.60 | 6.82 | 6.50 | 6.63 | 6.63 | 0.30% | 11,895,510 |
| Feb 11, 2026 | 6.53 | 6.77 | 6.53 | 6.61 | 6.61 | 0.76% | 11,323,901 |
| Feb 10, 2026 | 6.66 | 6.77 | 6.39 | 6.56 | 6.56 | -1.80% | 17,876,670 |
| Feb 9, 2026 | 6.49 | 6.83 | 6.41 | 6.68 | 6.68 | 4.87% | 16,534,820 |
| Feb 6, 2026 | 6.34 | 6.50 | 6.20 | 6.37 | 6.37 | -0.62% | 13,342,000 |
| Feb 5, 2026 | 6.40 | 6.66 | 6.30 | 6.41 | 6.41 | -1.54% | 22,272,360 |
| Feb 4, 2026 | 6.07 | 6.54 | 5.96 | 6.51 | 6.51 | 7.60% | 23,917,150 |
| Feb 3, 2026 | 6.23 | 6.29 | 6.01 | 6.05 | 6.05 | -0.49% | 22,550,380 |
| Feb 2, 2026 | 6.09 | 6.69 | 6.06 | 6.08 | 6.08 | -0.49% | 23,325,520 |
| Jan 30, 2026 | 6.23 | 6.40 | 5.92 | 6.11 | 6.11 | -1.77% | 19,952,400 |
| Jan 29, 2026 | 6.44 | 6.48 | 6.07 | 6.22 | 6.22 | -4.45% | 22,705,540 |
| Jan 28, 2026 | 6.30 | 6.73 | 6.30 | 6.51 | 6.51 | 4.33% | 28,393,640 |
| Jan 27, 2026 | 5.88 | 6.47 | 5.80 | 6.24 | 6.24 | 4.52% | 44,617,270 |
| Jan 26, 2026 | 5.49 | 5.97 | 5.44 | 5.97 | 5.97 | 9.94% | 27,562,850 |
| Jan 23, 2026 | 5.52 | 5.53 | 5.33 | 5.43 | 5.43 | -0.37% | 11,312,880 |
| Jan 22, 2026 | 5.35 | 5.47 | 5.31 | 5.45 | 5.45 | 1.30% | 13,846,260 |
| Jan 21, 2026 | 5.07 | 5.52 | 5.04 | 5.38 | 5.38 | 6.11% | 21,198,900 |
| Jan 20, 2026 | 5.09 | 5.09 | 4.94 | 5.07 | 5.07 | 0.60% | 11,107,700 |
| Jan 19, 2026 | 4.75 | 5.05 | 4.75 | 5.04 | 5.04 | 2.02% | 15,362,960 |
| Jan 16, 2026 | 5.11 | 5.11 | 4.84 | 4.94 | 4.94 | -2.95% | 13,013,080 |
| Jan 15, 2026 | 4.90 | 5.13 | 4.87 | 5.09 | 5.09 | 4.09% | 17,113,300 |
| Jan 14, 2026 | 4.84 | 4.97 | 4.80 | 4.89 | 4.89 | 1.03% | 11,697,100 |
| Jan 13, 2026 | 4.86 | 4.93 | 4.77 | 4.84 | 4.84 | 0.21% | 8,388,400 |
| Jan 12, 2026 | 4.79 | 5.00 | 4.78 | 4.83 | 4.83 | 1.68% | 13,220,800 |
| Jan 9, 2026 | 4.73 | 4.76 | 4.66 | 4.75 | 4.75 | 0.64% | 8,866,900 |
| Jan 8, 2026 | 4.55 | 4.75 | 4.53 | 4.72 | 4.72 | 2.83% | 10,842,500 |
| Jan 7, 2026 | 4.64 | 4.69 | 4.58 | 4.59 | 4.59 | -1.08% | 9,506,101 |
| Jan 6, 2026 | 4.60 | 4.78 | 4.58 | 4.64 | 4.64 | 0.65% | 14,869,590 |
| Jan 5, 2026 | 4.67 | 4.75 | 4.56 | 4.61 | 4.61 | -1.50% | 13,223,150 |
| Dec 31, 2025 | 4.73 | 4.73 | 4.55 | 4.68 | 4.68 | -0.21% | 8,814,480 |
| Dec 30, 2025 | 4.71 | 4.77 | 4.68 | 4.69 | 4.69 | -0.85% | 7,751,900 |
| Dec 29, 2025 | 4.76 | 4.80 | 4.69 | 4.73 | 4.73 | -0.63% | 9,216,600 |
| Dec 26, 2025 | 4.85 | 4.88 | 4.74 | 4.76 | 4.76 | -1.65% | 10,321,300 |
| Dec 25, 2025 | 4.97 | 4.99 | 4.75 | 4.84 | 4.84 | 1.47% | 11,136,200 |
| Dec 24, 2025 | 4.79 | 4.84 | 4.77 | 4.77 | 4.77 | -0.42% | 6,045,400 |
| Dec 23, 2025 | 4.87 | 4.90 | 4.76 | 4.79 | 4.79 | -1.84% | 5,862,200 |
| Dec 22, 2025 | 4.93 | 4.98 | 4.86 | 4.88 | 4.88 | -1.01% | 7,711,000 |
| Dec 19, 2025 | 4.77 | 4.94 | 4.72 | 4.93 | 4.93 | 3.35% | 7,312,000 |
| Dec 18, 2025 | 4.72 | 4.82 | 4.70 | 4.77 | 4.77 | 1.06% | 6,348,100 |
| Dec 17, 2025 | 4.70 | 4.75 | 4.61 | 4.72 | 4.72 | - | 7,852,800 |
| Dec 16, 2025 | 4.81 | 4.82 | 4.70 | 4.72 | 4.72 | -1.26% | 6,077,500 |
| Dec 15, 2025 | 4.73 | 4.84 | 4.67 | 4.78 | 4.78 | 1.06% | 6,448,390 |
| Dec 12, 2025 | 4.92 | 4.95 | 4.71 | 4.73 | 4.73 | -2.87% | 9,702,980 |
| Dec 11, 2025 | 5.07 | 5.07 | 4.86 | 4.87 | 4.87 | -3.94% | 9,323,800 |
| Dec 10, 2025 | 5.05 | 5.16 | 5.01 | 5.07 | 5.07 | -0.20% | 8,027,000 |
| Dec 9, 2025 | 5.20 | 5.20 | 5.02 | 5.08 | 5.08 | -1.93% | 6,864,320 |
| Dec 8, 2025 | 5.16 | 5.25 | 5.14 | 5.18 | 5.18 | 0.97% | 5,627,300 |
| Dec 5, 2025 | 5.09 | 5.15 | 5.01 | 5.13 | 5.13 | 0.79% | 7,044,694 |
| Dec 4, 2025 | 5.26 | 5.27 | 5.08 | 5.09 | 5.09 | -3.23% | 6,959,220 |
| Dec 3, 2025 | 5.30 | 5.31 | 5.15 | 5.26 | 5.26 | -0.19% | 7,385,200 |
| Dec 2, 2025 | 5.22 | 5.30 | 5.14 | 5.27 | 5.27 | 0.96% | 6,475,500 |
| Dec 1, 2025 | 5.34 | 5.45 | 5.20 | 5.22 | 5.22 | -2.79% | 6,718,060 |
| Nov 28, 2025 | 5.22 | 5.38 | 5.12 | 5.37 | 5.37 | 2.48% | 8,084,801 |
| Nov 27, 2025 | 5.17 | 5.29 | 5.13 | 5.24 | 5.24 | 0.77% | 5,727,500 |
| Nov 26, 2025 | 5.32 | 5.36 | 5.18 | 5.20 | 5.20 | -1.70% | 9,027,200 |
| Nov 25, 2025 | 5.33 | 5.39 | 5.24 | 5.29 | 5.29 | -0.75% | 10,165,800 |
| Nov 24, 2025 | 5.29 | 5.51 | 5.28 | 5.33 | 5.33 | 3.09% | 14,093,000 |
| Nov 21, 2025 | 5.43 | 5.52 | 5.15 | 5.17 | 5.17 | -4.79% | 11,671,750 |
| Nov 20, 2025 | 5.63 | 5.65 | 5.33 | 5.43 | 5.43 | -2.69% | 13,967,900 |
| Nov 19, 2025 | 5.70 | 5.78 | 5.42 | 5.58 | 5.58 | 0.18% | 14,240,300 |
| Nov 18, 2025 | 5.93 | 5.99 | 5.48 | 5.57 | 5.57 | -4.13% | 18,248,910 |
| Nov 17, 2025 | 5.53 | 6.05 | 5.47 | 5.81 | 5.81 | 5.06% | 23,561,940 |
| Nov 14, 2025 | 5.44 | 5.58 | 5.39 | 5.53 | 5.53 | 1.65% | 7,376,160 |
| Nov 13, 2025 | 5.46 | 5.46 | 5.31 | 5.44 | 5.44 | 0.74% | 5,727,800 |
| Nov 12, 2025 | 5.43 | 5.47 | 5.36 | 5.40 | 5.40 | -0.18% | 6,080,580 |
| Nov 11, 2025 | 5.34 | 5.42 | 5.29 | 5.41 | 5.41 | 1.69% | 6,790,577 |
| Nov 10, 2025 | 5.30 | 5.36 | 5.23 | 5.32 | 5.32 | 0.38% | 7,074,100 |
| Nov 7, 2025 | 5.28 | 5.35 | 5.21 | 5.30 | 5.30 | 0.57% | 6,118,260 |
| Nov 6, 2025 | 5.35 | 5.37 | 5.18 | 5.27 | 5.27 | -0.38% | 7,255,861 |
| Nov 5, 2025 | 5.18 | 5.33 | 5.18 | 5.29 | 5.29 | 1.15% | 7,048,671 |
| Nov 4, 2025 | 5.22 | 5.28 | 5.16 | 5.23 | 5.23 | 0.97% | 8,295,407 |
| Nov 3, 2025 | 5.13 | 5.21 | 5.11 | 5.18 | 5.18 | 0.19% | 8,467,107 |
| Oct 31, 2025 | 5.05 | 5.19 | 5.02 | 5.17 | 5.17 | 1.97% | 8,736,517 |
| Oct 30, 2025 | 5.08 | 5.20 | 5.05 | 5.07 | 5.07 | -0.39% | 8,216,900 |
| Oct 29, 2025 | 5.11 | 5.18 | 5.02 | 5.09 | 5.09 | -0.59% | 6,688,457 |
| Oct 28, 2025 | 5.06 | 5.16 | 5.06 | 5.12 | 5.12 | 0.59% | 5,812,160 |
| Oct 27, 2025 | 5.10 | 5.17 | 5.00 | 5.09 | 5.09 | -0.20% | 8,965,600 |
| Oct 24, 2025 | 5.14 | 5.18 | 5.01 | 5.10 | 5.10 | -0.78% | 11,453,900 |
| Oct 23, 2025 | 5.18 | 5.19 | 5.06 | 5.14 | 5.14 | -0.96% | 11,939,990 |
| Oct 22, 2025 | 5.03 | 5.24 | 4.99 | 5.19 | 5.19 | 3.59% | 15,915,700 |
| Oct 21, 2025 | 4.87 | 5.02 | 4.80 | 5.01 | 5.01 | 3.73% | 11,226,960 |
| Oct 20, 2025 | 4.70 | 4.85 | 4.70 | 4.83 | 4.83 | 2.77% | 5,757,701 |
| Oct 17, 2025 | 4.76 | 4.85 | 4.69 | 4.70 | 4.70 | -1.67% | 6,876,001 |
| Oct 16, 2025 | 4.79 | 4.85 | 4.75 | 4.78 | 4.78 | -0.21% | 5,766,100 |
| Oct 15, 2025 | 4.87 | 4.92 | 4.77 | 4.79 | 4.79 | -1.24% | 6,267,639 |
| Oct 14, 2025 | 4.81 | 4.99 | 4.81 | 4.85 | 4.85 | 1.04% | 7,317,000 |
| Oct 13, 2025 | 4.65 | 4.87 | 4.58 | 4.80 | 4.80 | -1.44% | 7,908,100 |
| Oct 10, 2025 | 4.75 | 4.93 | 4.72 | 4.87 | 4.87 | 2.31% | 9,652,501 |
| Oct 9, 2025 | 4.80 | 4.83 | 4.68 | 4.76 | 4.76 | -1.24% | 7,104,300 |