BEH-Property Co.,Ltd. (SHA:600791)
China
· Delayed Price · Currency is CNY 13.34
+0.47 (3.65%)
Apr 29, 2026, 3:00 PM CST
BEH-Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.90 | 13.34 | 12.75 | 13.30 | - | 3.34% | 13,640,141 |
| Apr 28, 2026 | 13.17 | 13.52 | 12.58 | 12.87 | 12.87 | -2.43% | 21,673,240 |
| Apr 27, 2026 | 13.10 | 13.33 | 12.53 | 13.19 | 13.19 | 0.08% | 33,577,900 |
| Apr 24, 2026 | 12.29 | 13.52 | 12.24 | 13.18 | 13.18 | 7.24% | 54,647,980 |
| Apr 23, 2026 | 12.90 | 13.17 | 12.21 | 12.29 | 12.29 | -6.40% | 26,438,520 |
| Apr 22, 2026 | 12.74 | 13.22 | 12.50 | 13.13 | 13.13 | 2.82% | 22,016,430 |
| Apr 21, 2026 | 12.47 | 13.03 | 12.10 | 12.77 | 12.77 | 2.41% | 18,653,120 |
| Apr 20, 2026 | 12.35 | 12.86 | 11.60 | 12.47 | 12.47 | 0.16% | 29,536,680 |
| Apr 17, 2026 | 12.08 | 12.45 | 11.85 | 12.45 | 12.45 | 3.06% | 17,645,120 |
| Apr 16, 2026 | 11.86 | 12.10 | 11.53 | 12.08 | 12.08 | 1.77% | 18,212,880 |
| Apr 15, 2026 | 11.85 | 12.03 | 11.36 | 11.87 | 11.87 | 0.17% | 27,495,830 |
| Apr 14, 2026 | 12.12 | 12.30 | 11.73 | 11.85 | 11.85 | -1.50% | 23,985,840 |
| Apr 13, 2026 | 12.53 | 12.80 | 11.85 | 12.03 | 12.03 | -5.20% | 35,314,380 |
| Apr 10, 2026 | 13.54 | 13.55 | 12.19 | 12.69 | 12.69 | -6.28% | 45,497,680 |
| Apr 9, 2026 | 12.50 | 13.81 | 12.39 | 13.54 | 13.54 | 7.89% | 47,173,340 |
| Apr 8, 2026 | 12.30 | 12.68 | 12.18 | 12.55 | 12.55 | 6.45% | 39,038,480 |
| Apr 7, 2026 | 10.90 | 11.79 | 10.78 | 11.79 | 11.79 | 9.98% | 39,401,600 |
| Apr 3, 2026 | 10.75 | 11.07 | 10.50 | 10.72 | 10.72 | 0.19% | 24,634,790 |
| Apr 2, 2026 | 10.02 | 10.78 | 9.90 | 10.70 | 10.70 | 6.79% | 30,218,720 |
| Apr 1, 2026 | 9.80 | 10.05 | 9.60 | 10.02 | 10.02 | 3.30% | 17,227,630 |
| Mar 31, 2026 | 9.84 | 10.05 | 9.60 | 9.70 | 9.70 | -1.42% | 17,649,700 |
| Mar 30, 2026 | 9.73 | 10.33 | 9.48 | 9.84 | 9.84 | 0.61% | 28,395,630 |
| Mar 27, 2026 | 9.39 | 9.92 | 8.80 | 9.78 | 9.78 | 6.89% | 32,840,580 |
| Mar 26, 2026 | 8.92 | 9.70 | 8.91 | 9.15 | 9.15 | 2.69% | 26,914,490 |
| Mar 25, 2026 | 8.80 | 8.95 | 8.67 | 8.91 | 8.91 | 4.21% | 16,546,300 |
| Mar 24, 2026 | 8.25 | 8.73 | 7.93 | 8.55 | 8.55 | 4.52% | 22,240,460 |
| Mar 23, 2026 | 8.91 | 9.08 | 8.18 | 8.18 | 8.18 | -10.01% | 29,573,520 |
| Mar 20, 2026 | 9.25 | 9.65 | 8.90 | 9.09 | 9.09 | -2.15% | 22,390,200 |
| Mar 19, 2026 | 9.32 | 9.50 | 9.10 | 9.29 | 9.29 | -0.11% | 20,329,460 |
| Mar 18, 2026 | 9.23 | 9.67 | 9.10 | 9.30 | 9.30 | -0.64% | 33,478,171 |
| Mar 17, 2026 | 8.55 | 9.36 | 8.54 | 9.36 | 9.36 | 9.99% | 18,369,900 |
| Mar 16, 2026 | 8.49 | 8.62 | 8.11 | 8.51 | 8.51 | 0.83% | 14,846,400 |
| Mar 13, 2026 | 8.16 | 8.64 | 8.12 | 8.44 | 8.44 | 2.30% | 23,810,790 |
| Mar 12, 2026 | 8.32 | 8.39 | 8.13 | 8.25 | 8.25 | -0.36% | 11,568,800 |
| Mar 11, 2026 | 8.33 | 8.47 | 8.06 | 8.28 | 8.28 | 1.10% | 12,971,220 |
| Mar 10, 2026 | 8.04 | 8.20 | 7.94 | 8.19 | 8.19 | 2.63% | 10,954,200 |
| 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 |