Befar Group Co.,Ltd (SHA:601678)
China
· Delayed Price · Currency is CNY 5.58
-0.27 (-4.62%)
At close: Mar 9, 2026
Befar Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.91 | 5.91 | 5.56 | 5.58 | 5.58 | -4.62% | 193,554,700 |
| Mar 6, 2026 | 5.40 | 5.95 | 5.37 | 5.85 | 5.85 | 8.13% | 244,845,301 |
| Mar 5, 2026 | 5.47 | 5.50 | 5.27 | 5.41 | 5.41 | 0.56% | 84,629,470 |
| Mar 4, 2026 | 5.39 | 5.57 | 5.33 | 5.38 | 5.38 | -2.18% | 83,746,025 |
| Mar 3, 2026 | 5.73 | 5.79 | 5.45 | 5.50 | 5.50 | -4.18% | 120,026,731 |
| Mar 2, 2026 | 5.75 | 5.89 | 5.61 | 5.74 | 5.74 | 2.32% | 130,348,445 |
| Feb 27, 2026 | 5.53 | 5.68 | 5.52 | 5.61 | 5.61 | 1.08% | 70,099,780 |
| Feb 26, 2026 | 5.69 | 5.69 | 5.51 | 5.55 | 5.55 | -1.42% | 76,511,230 |
| Feb 25, 2026 | 5.56 | 5.76 | 5.54 | 5.63 | 5.63 | 1.44% | 114,434,800 |
| Feb 24, 2026 | 5.38 | 5.61 | 5.36 | 5.55 | 5.55 | 4.52% | 91,559,200 |
| Feb 13, 2026 | 5.37 | 5.42 | 5.28 | 5.31 | 5.31 | -1.48% | 56,708,460 |
| Feb 12, 2026 | 5.45 | 5.50 | 5.35 | 5.39 | 5.39 | -1.46% | 71,519,340 |
| Feb 11, 2026 | 5.36 | 5.62 | 5.36 | 5.47 | 5.47 | 0.92% | 89,549,639 |
| Feb 10, 2026 | 5.39 | 5.46 | 5.26 | 5.42 | 5.42 | 0.37% | 79,843,180 |
| Feb 9, 2026 | 5.37 | 5.48 | 5.29 | 5.40 | 5.40 | 2.47% | 74,839,000 |
| Feb 6, 2026 | 5.11 | 5.42 | 5.05 | 5.27 | 5.27 | 1.93% | 84,264,960 |
| Feb 5, 2026 | 5.28 | 5.40 | 5.13 | 5.17 | 5.17 | -2.45% | 67,188,790 |
| Feb 4, 2026 | 5.27 | 5.37 | 5.18 | 5.30 | 5.30 | 0.57% | 76,608,420 |
| Feb 3, 2026 | 5.18 | 5.32 | 5.11 | 5.27 | 5.27 | 3.54% | 108,229,900 |
| Feb 2, 2026 | 5.45 | 5.48 | 5.08 | 5.09 | 5.09 | -8.78% | 169,160,200 |
| Jan 30, 2026 | 5.60 | 5.66 | 5.29 | 5.58 | 5.58 | -2.28% | 187,057,700 |
| Jan 29, 2026 | 5.56 | 5.74 | 5.50 | 5.71 | 5.71 | 2.88% | 185,509,300 |
| Jan 28, 2026 | 5.30 | 5.65 | 5.28 | 5.55 | 5.55 | 3.74% | 153,307,378 |
| Jan 27, 2026 | 5.45 | 5.53 | 5.26 | 5.35 | 5.35 | -1.65% | 138,402,700 |
| Jan 26, 2026 | 5.30 | 5.75 | 5.30 | 5.44 | 5.44 | 4.02% | 218,619,800 |
| Jan 23, 2026 | 5.09 | 5.28 | 5.04 | 5.23 | 5.23 | 2.55% | 125,894,100 |
| Jan 22, 2026 | 5.00 | 5.20 | 4.94 | 5.10 | 5.10 | 1.59% | 134,084,000 |
| Jan 21, 2026 | 5.15 | 5.21 | 4.89 | 5.02 | 5.02 | 0.20% | 175,039,000 |
| Jan 20, 2026 | 4.80 | 5.02 | 4.76 | 5.01 | 5.01 | 4.38% | 125,975,000 |
| Jan 19, 2026 | 4.62 | 4.81 | 4.60 | 4.80 | 4.80 | 3.90% | 85,358,920 |
| Jan 16, 2026 | 4.64 | 4.69 | 4.61 | 4.62 | 4.62 | -0.86% | 38,576,250 |
| Jan 15, 2026 | 4.63 | 4.69 | 4.59 | 4.66 | 4.66 | 0.22% | 45,520,280 |
| Jan 14, 2026 | 4.62 | 4.70 | 4.58 | 4.65 | 4.65 | 0.22% | 63,411,000 |
| Jan 13, 2026 | 4.64 | 4.73 | 4.61 | 4.64 | 4.64 | -0.22% | 53,040,980 |
| Jan 12, 2026 | 4.61 | 4.68 | 4.58 | 4.65 | 4.65 | 0.87% | 58,591,879 |
| Jan 9, 2026 | 4.67 | 4.67 | 4.56 | 4.61 | 4.61 | -1.28% | 52,713,665 |
| Jan 8, 2026 | 4.73 | 4.74 | 4.60 | 4.67 | 4.67 | -0.64% | 56,414,540 |
| Jan 7, 2026 | 4.82 | 4.82 | 4.67 | 4.70 | 4.70 | -1.05% | 107,608,200 |
| Jan 6, 2026 | 4.33 | 4.75 | 4.32 | 4.75 | 4.75 | 9.95% | 118,143,600 |
| Jan 5, 2026 | 4.27 | 4.33 | 4.27 | 4.32 | 4.32 | 1.89% | 38,767,450 |
| Dec 31, 2025 | 4.28 | 4.30 | 4.20 | 4.24 | 4.24 | -1.17% | 28,033,327 |
| Dec 30, 2025 | 4.27 | 4.35 | 4.21 | 4.29 | 4.29 | 0.23% | 35,706,320 |
| Dec 29, 2025 | 4.29 | 4.33 | 4.24 | 4.28 | 4.28 | -0.70% | 29,101,230 |
| Dec 26, 2025 | 4.29 | 4.33 | 4.26 | 4.31 | 4.31 | 0.47% | 22,967,820 |
| Dec 25, 2025 | 4.31 | 4.32 | 4.28 | 4.29 | 4.29 | -0.46% | 17,166,720 |
| Dec 24, 2025 | 4.29 | 4.32 | 4.26 | 4.31 | 4.31 | 0.47% | 19,019,387 |
| Dec 23, 2025 | 4.27 | 4.35 | 4.24 | 4.29 | 4.29 | 0.23% | 21,684,520 |
| Dec 22, 2025 | 4.28 | 4.32 | 4.27 | 4.28 | 4.28 | - | 19,201,770 |
| Dec 19, 2025 | 4.20 | 4.29 | 4.20 | 4.28 | 4.28 | 1.90% | 24,287,660 |
| Dec 18, 2025 | 4.20 | 4.28 | 4.18 | 4.20 | 4.20 | -0.24% | 23,145,270 |
| Dec 17, 2025 | 4.17 | 4.23 | 4.14 | 4.21 | 4.21 | 0.96% | 22,987,590 |
| Dec 16, 2025 | 4.24 | 4.24 | 4.15 | 4.17 | 4.17 | -1.88% | 27,219,070 |
| Dec 15, 2025 | 4.22 | 4.28 | 4.20 | 4.25 | 4.25 | 0.71% | 27,441,500 |
| Dec 12, 2025 | 4.25 | 4.28 | 4.21 | 4.22 | 4.22 | -0.71% | 28,560,100 |
| Dec 11, 2025 | 4.32 | 4.33 | 4.24 | 4.25 | 4.25 | -1.39% | 23,784,700 |
| Dec 10, 2025 | 4.31 | 4.33 | 4.27 | 4.31 | 4.31 | - | 23,552,350 |
| Dec 9, 2025 | 4.40 | 4.42 | 4.30 | 4.31 | 4.31 | -2.27% | 38,813,300 |
| Dec 8, 2025 | 4.53 | 4.54 | 4.40 | 4.41 | 4.41 | -2.43% | 45,770,810 |
| Dec 5, 2025 | 4.37 | 4.54 | 4.36 | 4.52 | 4.52 | 3.20% | 34,967,690 |
| Dec 4, 2025 | 4.45 | 4.45 | 4.35 | 4.38 | 4.38 | -1.57% | 24,508,810 |
| Dec 3, 2025 | 4.45 | 4.47 | 4.42 | 4.45 | 4.45 | -0.22% | 23,401,330 |
| Dec 2, 2025 | 4.43 | 4.49 | 4.39 | 4.46 | 4.46 | 0.22% | 23,011,135 |
| Dec 1, 2025 | 4.44 | 4.51 | 4.43 | 4.45 | 4.45 | 0.45% | 29,994,090 |
| Nov 28, 2025 | 4.42 | 4.47 | 4.36 | 4.43 | 4.43 | -0.23% | 31,343,200 |
| Nov 27, 2025 | 4.34 | 4.48 | 4.33 | 4.44 | 4.44 | 2.07% | 41,515,840 |
| Nov 26, 2025 | 4.34 | 4.42 | 4.32 | 4.35 | 4.35 | - | 32,652,520 |
| Nov 25, 2025 | 4.33 | 4.39 | 4.30 | 4.35 | 4.35 | 1.16% | 37,065,830 |
| Nov 24, 2025 | 4.31 | 4.36 | 4.27 | 4.30 | 4.30 | 0.23% | 51,281,190 |
| Nov 21, 2025 | 4.59 | 4.59 | 4.28 | 4.29 | 4.29 | -6.74% | 78,222,330 |
| Nov 20, 2025 | 4.68 | 4.74 | 4.57 | 4.60 | 4.60 | -1.92% | 52,461,740 |
| Nov 19, 2025 | 4.62 | 4.79 | 4.62 | 4.69 | 4.69 | 1.08% | 57,914,380 |
| Nov 18, 2025 | 4.78 | 4.80 | 4.62 | 4.64 | 4.64 | -3.13% | 58,256,470 |
| Nov 17, 2025 | 4.74 | 4.82 | 4.70 | 4.79 | 4.79 | 1.05% | 59,076,080 |
| Nov 14, 2025 | 4.81 | 4.84 | 4.70 | 4.74 | 4.74 | -1.25% | 60,268,230 |
| Nov 13, 2025 | 4.63 | 4.84 | 4.63 | 4.80 | 4.80 | 3.23% | 78,748,210 |
| Nov 12, 2025 | 4.73 | 4.74 | 4.60 | 4.65 | 4.65 | -1.69% | 51,050,690 |
| Nov 11, 2025 | 4.65 | 4.77 | 4.65 | 4.73 | 4.73 | 1.07% | 66,299,390 |
| Nov 10, 2025 | 4.69 | 4.81 | 4.65 | 4.68 | 4.68 | 0.43% | 123,408,200 |
| Nov 7, 2025 | 4.35 | 4.70 | 4.35 | 4.66 | 4.66 | 6.64% | 159,369,300 |
| Nov 6, 2025 | 4.32 | 4.39 | 4.32 | 4.37 | 4.37 | 0.92% | 41,248,520 |
| Nov 5, 2025 | 4.24 | 4.37 | 4.24 | 4.33 | 4.33 | 1.41% | 35,400,700 |
| Nov 4, 2025 | 4.32 | 4.32 | 4.24 | 4.27 | 4.27 | -1.16% | 24,021,280 |
| Nov 3, 2025 | 4.31 | 4.35 | 4.26 | 4.32 | 4.32 | - | 31,586,610 |
| Oct 31, 2025 | 4.23 | 4.37 | 4.22 | 4.32 | 4.32 | 3.10% | 62,920,440 |
| Oct 30, 2025 | 4.22 | 4.24 | 4.18 | 4.19 | 4.19 | -0.48% | 22,255,750 |
| Oct 29, 2025 | 4.17 | 4.22 | 4.15 | 4.21 | 4.21 | 0.72% | 18,413,130 |
| Oct 28, 2025 | 4.21 | 4.24 | 4.17 | 4.18 | 4.18 | -0.71% | 21,267,330 |
| Oct 27, 2025 | 4.23 | 4.26 | 4.20 | 4.21 | 4.21 | -0.24% | 22,166,320 |
| Oct 24, 2025 | 4.30 | 4.33 | 4.21 | 4.22 | 4.22 | -2.09% | 29,633,320 |
| Oct 23, 2025 | 4.25 | 4.32 | 4.21 | 4.31 | 4.31 | 1.41% | 26,955,890 |
| Oct 22, 2025 | 4.24 | 4.28 | 4.22 | 4.25 | 4.25 | - | 20,278,600 |
| Oct 21, 2025 | 4.22 | 4.26 | 4.19 | 4.25 | 4.25 | 0.95% | 16,387,690 |
| Oct 20, 2025 | 4.23 | 4.24 | 4.18 | 4.21 | 4.21 | - | 22,000,940 |
| Oct 17, 2025 | 4.25 | 4.32 | 4.20 | 4.21 | 4.21 | -1.41% | 25,783,080 |
| Oct 16, 2025 | 4.35 | 4.36 | 4.25 | 4.27 | 4.27 | -1.61% | 23,680,500 |
| Oct 15, 2025 | 4.35 | 4.37 | 4.30 | 4.34 | 4.34 | - | 26,670,820 |
| Oct 14, 2025 | 4.40 | 4.44 | 4.32 | 4.34 | 4.34 | -1.14% | 34,252,910 |
| Oct 13, 2025 | 4.30 | 4.41 | 4.28 | 4.39 | 4.39 | -0.23% | 38,060,540 |
| Oct 10, 2025 | 4.38 | 4.42 | 4.33 | 4.40 | 4.40 | 0.46% | 49,002,950 |
| Oct 9, 2025 | 4.19 | 4.39 | 4.17 | 4.38 | 4.38 | 5.80% | 74,326,080 |