Befar Group Co.,Ltd (SHA:601678)
China
· Delayed Price · Currency is CNY 5.30
+0.07 (1.34%)
Apr 29, 2026, 3:00 PM CST
Befar Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.22 | 5.31 | 5.15 | 5.30 | 5.30 | 1.34% | 59,171,366 |
| Apr 28, 2026 | 5.12 | 5.24 | 5.09 | 5.23 | 5.23 | 2.15% | 71,363,700 |
| Apr 27, 2026 | 5.14 | 5.16 | 5.05 | 5.12 | 5.12 | -0.39% | 43,905,370 |
| Apr 24, 2026 | 5.11 | 5.19 | 5.04 | 5.14 | 5.14 | -0.39% | 62,496,322 |
| Apr 23, 2026 | 5.12 | 5.22 | 5.03 | 5.16 | 5.16 | 0.78% | 70,933,345 |
| Apr 22, 2026 | 5.06 | 5.16 | 5.03 | 5.12 | 5.12 | 0.99% | 52,994,707 |
| Apr 21, 2026 | 5.05 | 5.10 | 4.94 | 5.07 | 5.07 | 0.60% | 42,245,690 |
| Apr 20, 2026 | 5.06 | 5.12 | 5.01 | 5.04 | 5.04 | -0.20% | 33,381,890 |
| Apr 17, 2026 | 5.09 | 5.13 | 5.01 | 5.05 | 5.05 | -0.98% | 40,862,627 |
| Apr 16, 2026 | 5.03 | 5.14 | 5.03 | 5.10 | 5.10 | 0.59% | 34,782,403 |
| Apr 15, 2026 | 5.18 | 5.18 | 5.05 | 5.07 | 5.07 | -2.31% | 49,304,236 |
| Apr 14, 2026 | 5.25 | 5.29 | 5.12 | 5.19 | 5.19 | - | 58,123,291 |
| Apr 13, 2026 | 5.07 | 5.21 | 5.00 | 5.19 | 5.19 | 2.37% | 71,249,860 |
| Apr 10, 2026 | 4.99 | 5.10 | 4.96 | 5.07 | 5.07 | 1.40% | 51,927,890 |
| Apr 9, 2026 | 5.02 | 5.07 | 4.96 | 5.00 | 5.00 | -0.79% | 44,409,230 |
| Apr 8, 2026 | 4.97 | 5.06 | 4.93 | 5.04 | 5.04 | -0.59% | 70,571,870 |
| Apr 7, 2026 | 4.80 | 5.07 | 4.76 | 5.07 | 5.07 | 5.85% | 80,309,660 |
| Apr 3, 2026 | 4.97 | 5.01 | 4.73 | 4.79 | 4.79 | -1.84% | 52,823,280 |
| Apr 2, 2026 | 4.94 | 4.99 | 4.84 | 4.88 | 4.88 | -1.61% | 36,794,660 |
| Apr 1, 2026 | 5.02 | 5.07 | 4.94 | 4.96 | 4.96 | 0.40% | 48,522,310 |
| Mar 31, 2026 | 5.10 | 5.15 | 4.93 | 4.94 | 4.94 | -3.33% | 60,602,220 |
| Mar 30, 2026 | 5.14 | 5.26 | 5.06 | 5.11 | 5.11 | -1.54% | 88,928,990 |
| Mar 27, 2026 | 4.94 | 5.33 | 4.91 | 5.19 | 5.19 | 5.27% | 136,357,300 |
| Mar 26, 2026 | 4.83 | 4.99 | 4.81 | 4.93 | 4.93 | 1.65% | 70,548,810 |
| Mar 25, 2026 | 4.79 | 4.90 | 4.77 | 4.85 | 4.85 | 1.46% | 54,121,477 |
| Mar 24, 2026 | 4.83 | 4.84 | 4.60 | 4.78 | 4.78 | 0.63% | 61,921,830 |
| Mar 23, 2026 | 4.75 | 4.97 | 4.67 | 4.75 | 4.75 | -2.06% | 86,633,780 |
| Mar 20, 2026 | 4.99 | 5.01 | 4.83 | 4.85 | 4.85 | -2.61% | 67,241,858 |
| Mar 19, 2026 | 5.25 | 5.28 | 4.96 | 4.98 | 4.98 | -4.60% | 81,551,402 |
| Mar 18, 2026 | 5.26 | 5.28 | 5.12 | 5.22 | 5.22 | -0.95% | 68,418,690 |
| Mar 17, 2026 | 5.35 | 5.55 | 5.27 | 5.27 | 5.27 | -2.41% | 100,385,100 |
| Mar 16, 2026 | 5.70 | 5.84 | 5.36 | 5.40 | 5.40 | -4.09% | 138,349,100 |
| Mar 13, 2026 | 5.65 | 5.84 | 5.62 | 5.63 | 5.63 | -0.71% | 118,144,300 |
| Mar 12, 2026 | 5.69 | 5.78 | 5.57 | 5.67 | 5.67 | -0.18% | 121,393,400 |
| Mar 11, 2026 | 5.40 | 5.73 | 5.31 | 5.68 | 5.68 | 5.38% | 158,806,000 |
| Mar 10, 2026 | 5.50 | 5.64 | 5.38 | 5.39 | 5.39 | -3.41% | 132,466,400 |
| 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 |