BEIH-Property Co., Ltd. Class A 600791
SSE · China · Finanzen
CNY 6,94-0,16 (-2,25 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6,94 | -2,25 % | CNY 6,97 | CNY 7,00 | CNY 6,46 | 20,92M |
| 2026-09-29 | CNY 7,10 | +4,72 % | CNY 6,90 | CNY 7,16 | CNY 6,76 | 15,72M |
| 2026-09-28 | CNY 6,78 | -2,02 % | CNY 6,94 | CNY 7,00 | CNY 6,66 | 10,28M |
| 2026-09-24 | CNY 6,92 | -1,42 % | CNY 6,99 | CNY 7,09 | CNY 6,88 |
| 14,65M |
| 2026-09-23 | CNY 7,02 | -1,96 % | CNY 7,23 | CNY 7,38 | CNY 6,98 | 17,54M |
| 2026-09-22 | CNY 7,16 | -1,38 % | CNY 7,22 | CNY 7,29 | CNY 7,06 | 12,15M |
| 2026-09-21 | CNY 7,26 | +4,31 % | CNY 6,96 | CNY 7,31 | CNY 6,84 | 15,64M |
| 2026-09-18 | CNY 6,96 | +2,05 % | CNY 6,83 | CNY 7,00 | CNY 6,82 | 9,46M |
| 2026-09-17 | CNY 6,82 | +0,44 % | CNY 6,77 | CNY 6,86 | CNY 6,68 | 7,79M |
| 2026-09-16 | CNY 6,79 | +1,34 % | CNY 6,60 | CNY 6,84 | CNY 6,59 | 9,89M |
| 2026-09-15 | CNY 6,70 | -5,37 % | CNY 7,04 | CNY 7,08 | CNY 6,67 | 13,52M |
| 2026-09-14 | CNY 7,08 | -0,28 % | CNY 7,02 | CNY 7,17 | CNY 6,96 | 11,84M |
| 2026-09-11 | CNY 7,10 | -4,31 % | CNY 7,28 | CNY 7,40 | CNY 6,88 | 22,09M |
| 2026-09-10 | CNY 7,42 | -2,37 % | CNY 7,56 | CNY 7,60 | CNY 7,32 | 19,03M |
| 2026-09-09 | CNY 7,60 | -4,88 % | CNY 7,96 | CNY 8,05 | CNY 7,55 | 33,47M |
| 2026-09-08 | CNY 7,99 | -0,25 % | CNY 7,98 | CNY 8,30 | CNY 7,91 | 46,32M |
| 2026-09-07 | CNY 8,01 | +10,03 % | CNY 7,21 | CNY 8,01 | CNY 7,21 | 23,55M |
| 2026-09-04 | CNY 7,28 | +2,54 % | CNY 7,10 | CNY 7,71 | CNY 7,10 | 24,93M |
| 2026-09-03 | CNY 7,10 | -2,74 % | CNY 7,30 | CNY 7,32 | CNY 7,10 | 12,42M |
| 2026-09-02 | CNY 7,30 | -0,41 % | CNY 7,28 | CNY 7,50 | CNY 7,00 | 22,88M |
| 2026-09-01 | CNY 7,33 | -0,68 % | CNY 7,12 | CNY 7,45 | CNY 7,12 | 20,37M |
| 2026-08-31 | CNY 7,38 | -5,26 % | CNY 7,88 | CNY 8,16 | CNY 7,28 | 37,94M |
| 2026-08-28 | CNY 7,79 | +3,45 % | CNY 7,58 | CNY 7,98 | CNY 7,49 | 13,75M |
| 2026-08-27 | CNY 7,53 | +1,48 % | CNY 7,33 | CNY 7,59 | CNY 7,30 | 11,51M |
| 2026-08-26 | CNY 7,42 | -4,01 % | CNY 7,75 | CNY 7,77 | CNY 7,40 | 14,70M |
| 2026-08-25 | CNY 7,73 | +5,60 % | CNY 7,23 | CNY 7,85 | CNY 7,16 | 13,92M |
| 2026-08-24 | CNY 7,32 | -2,14 % | CNY 7,38 | CNY 7,59 | CNY 7,13 | 9,63M |
| 2026-08-21 | CNY 7,48 | +1,08 % | CNY 7,35 | CNY 7,59 | CNY 7,13 | 10,61M |
| 2026-08-20 | CNY 7,40 | +1,65 % | CNY 7,38 | CNY 7,56 | CNY 7,26 | 11,53M |
| 2026-08-19 | CNY 7,28 | -6,31 % | CNY 7,65 | CNY 7,74 | CNY 7,24 | 13,71M |
| 2026-08-18 | CNY 7,77 | -1,40 % | CNY 7,96 | CNY 8,01 | CNY 7,67 | 15,51M |
| 2026-08-17 | CNY 7,88 | +7,80 % | CNY 7,22 | CNY 8,00 | CNY 7,22 | 22,88M |
| 2026-08-14 | CNY 7,31 | -2,66 % | CNY 7,50 | CNY 7,51 | CNY 7,18 | 17,60M |
| 2026-08-13 | CNY 7,51 | -5,89 % | CNY 7,89 | CNY 7,95 | CNY 7,48 | 27,62M |
| 2026-08-12 | CNY 7,98 | +2,97 % | CNY 7,69 | CNY 8,43 | CNY 7,64 | 34,43M |
| 2026-08-11 | CNY 7,75 | +3,47 % | CNY 7,49 | CNY 7,89 | CNY 7,32 | 19,90M |
| 2026-08-10 | CNY 7,49 | +3,17 % | CNY 7,70 | CNY 7,78 | CNY 7,15 | 18,89M |
| 2026-08-07 | CNY 7,26 | +0,28 % | CNY 7,31 | CNY 7,35 | CNY 6,96 | 11,96M |
| 2026-08-06 | CNY 7,24 | +2,26 % | CNY 7,08 | CNY 7,30 | CNY 6,99 | 14,28M |
| 2026-08-05 | CNY 7,08 | +5,67 % | CNY 6,71 | CNY 7,12 | CNY 6,71 | 16,84M |
| 2026-08-04 | CNY 6,70 | 0,00 % | CNY 6,84 | CNY 6,86 | CNY 6,61 | 15,13M |
| 2026-08-03 | CNY 6,70 | +2,60 % | CNY 6,69 | CNY 6,81 | CNY 6,41 | 24,94M |
| 2026-07-31 | CNY 6,53 | +9,93 % | CNY 5,94 | CNY 6,53 | CNY 5,94 | 9,10M |
| 2026-07-30 | CNY 5,94 | -4,96 % | CNY 6,22 | CNY 6,39 | CNY 5,92 | 11,66M |
| 2026-07-29 | CNY 6,25 | -2,50 % | CNY 6,31 | CNY 6,47 | CNY 6,12 | 15,28M |
| 2026-07-28 | CNY 6,41 | -3,17 % | CNY 6,65 | CNY 6,77 | CNY 6,37 | 13,43M |
| 2026-07-27 | CNY 6,62 | +5,58 % | CNY 6,23 | CNY 6,65 | CNY 6,15 | 15,55M |
| 2026-07-24 | CNY 6,27 | -4,42 % | CNY 6,62 | CNY 6,74 | CNY 6,25 | 14,48M |
| 2026-07-23 | CNY 6,56 | +4,29 % | CNY 6,20 | CNY 6,59 | CNY 6,20 | 14,08M |
| 2026-07-22 | CNY 6,29 | -1,10 % | CNY 6,25 | CNY 6,64 | CNY 6,20 | 19,21M |
| 2026-07-21 | CNY 6,36 | +1,92 % | CNY 6,10 | CNY 6,40 | CNY 5,62 | 25,07M |
| 2026-07-20 | CNY 6,24 | -6,17 % | CNY 6,81 | CNY 7,00 | CNY 6,12 | 23,15M |
| 2026-07-17 | CNY 6,65 | -8,28 % | CNY 7,27 | CNY 7,30 | CNY 6,57 | 21,53M |
| 2026-07-16 | CNY 7,25 | -4,61 % | CNY 7,46 | CNY 7,76 | CNY 7,25 | 13,84M |
| 2026-07-15 | CNY 7,60 | -1,94 % | CNY 7,99 | CNY 7,99 | CNY 7,43 | 15,69M |
| 2026-07-14 | CNY 7,75 | +4,31 % | CNY 7,55 | CNY 7,75 | CNY 7,20 | 23,71M |
| 2026-07-13 | CNY 7,43 | -9,94 % | CNY 8,30 | CNY 8,55 | CNY 7,43 | 20,58M |
| 2026-07-10 | CNY 8,25 | +3,25 % | CNY 8,19 | CNY 8,38 | CNY 7,81 | 24,05M |
| 2026-07-09 | CNY 7,99 | +6,96 % | CNY 7,65 | CNY 8,09 | CNY 7,60 | 30,70M |
| 2026-07-08 | CNY 7,47 | -6,97 % | CNY 8,18 | CNY 8,18 | CNY 7,47 | 32,09M |
| 2026-07-07 | CNY 8,03 | -9,98 % | CNY 9,00 | CNY 9,45 | CNY 8,03 | 44,53M |
| 2026-07-06 | CNY 8,92 | +9,99 % | CNY 8,28 | CNY 8,92 | CNY 8,14 | 24,90M |
| 2026-07-03 | CNY 8,11 | -0,49 % | CNY 8,33 | CNY 8,50 | CNY 7,88 | 26,65M |
| 2026-07-02 | CNY 8,15 | -2,40 % | CNY 8,13 | CNY 8,52 | CNY 7,94 | 27,47M |
| 2026-07-01 | CNY 8,35 | -4,46 % | CNY 8,87 | CNY 9,29 | CNY 7,99 | 47,99M |
| 2026-06-30 | CNY 8,74 | -9,99 % | CNY 9,98 | CNY 9,98 | CNY 8,74 | 26,74M |
| 2026-06-29 | CNY 9,71 | -9,17 % | CNY 10,82 | CNY 11,03 | CNY 9,63 | 20,16M |
| 2026-06-26 | CNY 10,69 | -0,47 % | CNY 10,71 | CNY 11,07 | CNY 10,50 | 13,77M |
| 2026-06-25 | CNY 10,74 | +1,80 % | CNY 10,70 | CNY 10,83 | CNY 10,19 | 17,35M |
| 2026-06-24 | CNY 10,55 | -1,49 % | CNY 10,81 | CNY 11,09 | CNY 10,10 | 26,47M |
| 2026-06-23 | CNY 10,71 | -0,65 % | CNY 10,90 | CNY 11,38 | CNY 10,70 | 40,72M |
| 2026-06-22 | CNY 10,78 | +10,00 % | CNY 10,08 | CNY 10,78 | CNY 9,99 | 27,73M |
| 2026-06-18 | CNY 9,80 | -5,31 % | CNY 10,48 | CNY 11,39 | CNY 9,71 | 52,53M |
| 2026-06-17 | CNY 10,35 | +5,18 % | CNY 9,55 | CNY 10,76 | CNY 9,55 | 46,68M |
| 2026-06-16 | CNY 9,84 | -9,97 % | CNY 9,84 | CNY 9,84 | CNY 9,84 | 2,93M |
| 2026-06-15 | CNY 10,93 | -9,97 % | CNY 10,93 | CNY 10,93 | CNY 10,93 | 1,42M |
| 2026-06-12 | CNY 12,14 | -10,01 % | CNY 12,14 | CNY 12,49 | CNY 12,14 | 9,56M |
| 2026-06-11 | CNY 13,49 | +6,47 % | CNY 12,83 | CNY 13,60 | CNY 12,82 | 22,11M |
| 2026-06-10 | CNY 12,67 | +2,26 % | CNY 12,70 | CNY 12,82 | CNY 12,07 | 19,15M |
| 2026-06-09 | CNY 12,39 | -6,63 % | CNY 13,28 | CNY 13,70 | CNY 12,04 | 34,36M |
| 2026-06-08 | CNY 13,27 | -9,97 % | CNY 14,20 | CNY 14,30 | CNY 13,27 | 19,68M |
| 2026-06-05 | CNY 14,74 | -4,60 % | CNY 15,40 | CNY 15,40 | CNY 14,51 | 14,55M |
| 2026-06-04 | CNY 15,45 | -2,83 % | CNY 16,43 | CNY 16,96 | CNY 15,16 | 27,71M |
| 2026-06-03 | CNY 15,90 | +10,03 % | CNY 14,38 | CNY 15,90 | CNY 14,23 | 18,61M |
| 2026-06-02 | CNY 14,45 | +1,05 % | CNY 14,20 | CNY 14,58 | CNY 13,85 | 16,19M |
| 2026-06-01 | CNY 14,30 | -7,02 % | CNY 15,50 | CNY 15,72 | CNY 13,86 | 23,12M |
| 2026-05-29 | CNY 15,38 | -1,79 % | CNY 15,85 | CNY 16,13 | CNY 15,19 | 12,77M |
| 2026-05-28 | CNY 15,66 | -1,88 % | CNY 15,96 | CNY 15,99 | CNY 15,24 | 11,88M |
| 2026-05-27 | CNY 15,96 | -1,54 % | CNY 16,01 | CNY 16,48 | CNY 15,76 | 13,57M |
| 2026-05-26 | CNY 16,21 | -1,46 % | CNY 16,54 | CNY 17,88 | CNY 15,92 | 23,05M |