Befar Group Co., Ltd. Class A 601678
SSE · China · Prozessindustrie
CNY 5,68+0,04 (+0,71 %)
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 5,68 | +0,71 % | CNY 5,68 | CNY 5,75 | CNY 5,66 | 31,52M |
| 2026-09-29 | CNY 5,64 | -1,05 % | CNY 5,65 | CNY 5,70 | CNY 5,61 | 31,93M |
| 2026-09-28 | CNY 5,70 | -1,04 % | CNY 5,77 | CNY 5,79 | CNY 5,65 | 39,51M |
| 2026-09-24 | CNY 5,76 | -3,36 % | CNY 5,95 | CNY 5,96 | CNY 5,75 | 44,19M |
| 2026-09-23 | CNY 5,96 | -1,81 % | CNY 6,02 | CNY 6,04 | CNY 5,90 | 44,55M |
| 2026-09-22 | CNY 6,07 | +0,66 % | CNY 6,04 | CNY 6,13 | CNY 6,00 | 67,10M |
| 2026-09-21 | CNY 6,03 | +0,50 % | CNY 5,98 | CNY 6,06 | CNY 5,97 | 59,84M |
| 2026-09-18 | CNY 6,00 | +2,92 % | CNY 5,89 | CNY 6,01 | CNY 5,89 | 69,36M |
| 2026-09-17 | CNY 5,83 | -2,35 % | CNY 5,92 | CNY 5,99 | CNY 5,80 | 51,14M |
| 2026-09-16 | CNY 5,97 | +2,75 % | CNY 5,84 | CNY 5,97 | CNY 5,77 | 58,01M |
| 2026-09-15 | CNY 5,81 | -1,19 % | CNY 5,87 | CNY 5,87 | CNY 5,79 | 40,37M |
| 2026-09-14 | CNY 5,88 | -0,17 % | CNY 5,87 | CNY 5,94 | CNY 5,84 | 42,01M |
| 2026-09-11 | CNY 5,89 | -1,83 % | CNY 5,98 | CNY 5,98 | CNY 5,75 | 72,66M |
| 2026-09-10 | CNY 6,00 | -1,64 % | CNY 6,06 | CNY 6,14 | CNY 5,99 | 63,59M |
| 2026-09-09 | CNY 6,10 | -1,29 % | CNY 6,16 | CNY 6,20 | CNY 6,03 | 76,24M |
| 2026-09-08 | CNY 6,18 | +3,00 % | CNY 6,00 | CNY 6,31 | CNY 5,95 | 125,86M |
| 2026-09-07 | CNY 6,00 | -0,17 % | CNY 6,01 | CNY 6,05 | CNY 5,89 | 73,75M |
| 2026-09-04 | CNY 6,01 | -2,44 % | CNY 6,22 | CNY 6,24 | CNY 5,96 | 103,19M |
| 2026-09-03 | CNY 6,16 | +0,33 % | CNY 6,16 | CNY 6,24 | CNY 6,11 | 80,38M |
| 2026-09-02 | CNY 6,14 | -5,54 % | CNY 6,41 | CNY 6,45 | CNY 6,10 | 139,77M |
| 2026-09-01 | CNY 6,50 | -2,40 % | CNY 6,61 | CNY 6,74 | CNY 6,47 | 136,42M |
| 2026-08-31 | CNY 6,66 | -2,20 % | CNY 6,78 | CNY 6,81 | CNY 6,46 | 172,76M |
| 2026-08-28 | CNY 6,81 | +5,09 % | CNY 6,50 | CNY 7,02 | CNY 6,44 | 245,68M |
| 2026-08-27 | CNY 6,48 | +3,02 % | CNY 6,29 | CNY 6,48 | CNY 6,26 | 121,92M |
| 2026-08-26 | CNY 6,29 | +0,96 % | CNY 6,27 | CNY 6,34 | CNY 6,18 | 96,02M |
| 2026-08-25 | CNY 6,23 | -1,58 % | CNY 6,26 | CNY 6,33 | CNY 6,14 | 82,31M |
| 2026-08-24 | CNY 6,33 | -2,16 % | CNY 6,51 | CNY 6,56 | CNY 6,24 | 82,60M |
| 2026-08-21 | CNY 6,47 | +0,47 % | CNY 6,48 | CNY 6,51 | CNY 6,33 | 80,30M |
| 2026-08-20 | CNY 6,44 | -0,46 % | CNY 6,56 | CNY 6,57 | CNY 6,39 | 74,48M |
| 2026-08-19 | CNY 6,47 | -5,55 % | CNY 6,71 | CNY 6,76 | CNY 6,43 | 124,07M |
| 2026-08-18 | CNY 6,85 | -1,86 % | CNY 7,00 | CNY 7,13 | CNY 6,81 | 110,17M |
| 2026-08-17 | CNY 6,98 | -1,27 % | CNY 7,06 | CNY 7,09 | CNY 6,80 | 132,25M |
| 2026-08-14 | CNY 7,07 | -0,70 % | CNY 7,20 | CNY 7,35 | CNY 6,99 | 121,05M |
| 2026-08-13 | CNY 7,12 | -0,42 % | CNY 7,16 | CNY 7,38 | CNY 7,10 | 131,62M |
| 2026-08-12 | CNY 7,15 | +0,56 % | CNY 7,08 | CNY 7,33 | CNY 7,08 | 115,64M |
| 2026-08-11 | CNY 7,11 | -4,31 % | CNY 7,30 | CNY 7,38 | CNY 7,11 | 169,55M |
| 2026-08-10 | CNY 7,43 | +1,92 % | CNY 7,32 | CNY 7,46 | CNY 7,25 | 197,21M |
| 2026-08-07 | CNY 7,29 | +0,14 % | CNY 7,28 | CNY 7,42 | CNY 7,07 | 316,00M |
| 2026-08-06 | CNY 7,28 | +9,97 % | CNY 6,54 | CNY 7,28 | CNY 6,51 | 352,10M |
| 2026-08-05 | CNY 6,62 | +2,48 % | CNY 6,41 | CNY 6,63 | CNY 6,35 | 163,11M |
| 2026-08-04 | CNY 6,46 | +5,04 % | CNY 6,14 | CNY 6,49 | CNY 6,11 | 154,38M |
| 2026-08-03 | CNY 6,15 | -2,23 % | CNY 6,30 | CNY 6,32 | CNY 6,05 | 152,23M |
| 2026-07-31 | CNY 6,29 | 0,00 % | CNY 6,47 | CNY 6,82 | CNY 6,27 | 262,33M |
| 2026-07-30 | CNY 6,29 | -4,26 % | CNY 6,61 | CNY 6,84 | CNY 6,24 | 221,31M |
| 2026-07-29 | CNY 6,57 | +1,08 % | CNY 6,45 | CNY 6,77 | CNY 6,36 | 253,03M |
| 2026-07-28 | CNY 6,50 | -7,93 % | CNY 6,87 | CNY 7,00 | CNY 6,46 | 278,20M |
| 2026-07-27 | CNY 7,06 | +7,95 % | CNY 6,72 | CNY 7,10 | CNY 6,34 | 452,25M |
| 2026-07-24 | CNY 6,54 | +5,14 % | CNY 6,80 | CNY 6,84 | CNY 6,46 | 515,48M |
| 2026-07-23 | CNY 6,22 | +10,09 % | CNY 5,86 | CNY 6,22 | CNY 5,86 | 132,16M |
| 2026-07-22 | CNY 5,65 | -4,24 % | CNY 5,76 | CNY 5,86 | CNY 5,58 | 159,11M |
| 2026-07-21 | CNY 5,90 | +6,12 % | CNY 5,48 | CNY 5,90 | CNY 5,36 | 208,87M |
| 2026-07-20 | CNY 5,56 | +7,13 % | CNY 5,35 | CNY 5,65 | CNY 5,29 | 186,26M |
| 2026-07-17 | CNY 5,19 | +2,37 % | CNY 5,05 | CNY 5,34 | CNY 5,05 | 150,96M |
| 2026-07-16 | CNY 5,07 | -0,59 % | CNY 5,08 | CNY 5,17 | CNY 5,01 | 88,91M |
| 2026-07-15 | CNY 5,10 | -1,54 % | CNY 5,18 | CNY 5,22 | CNY 5,07 | 88,50M |
| 2026-07-14 | CNY 5,18 | +1,57 % | CNY 5,08 | CNY 5,18 | CNY 5,01 | 94,72M |
| 2026-07-13 | CNY 5,10 | -6,25 % | CNY 5,44 | CNY 5,50 | CNY 5,08 | 137,68M |
| 2026-07-10 | CNY 5,44 | -5,23 % | CNY 5,56 | CNY 5,73 | CNY 5,42 | 167,81M |
| 2026-07-09 | CNY 5,74 | 0,00 % | CNY 5,74 | CNY 5,87 | CNY 5,50 | 149,93M |
| 2026-07-08 | CNY 5,74 | -3,37 % | CNY 5,94 | CNY 6,07 | CNY 5,71 | 154,20M |
| 2026-07-07 | CNY 5,94 | -4,81 % | CNY 6,24 | CNY 6,39 | CNY 5,92 | 204,99M |
| 2026-07-06 | CNY 6,24 | -9,96 % | CNY 6,66 | CNY 6,79 | CNY 6,24 | 282,77M |
| 2026-07-03 | CNY 6,93 | -10,00 % | CNY 7,75 | CNY 7,84 | CNY 6,93 | 426,96M |
| 2026-07-02 | CNY 7,70 | +10,00 % | CNY 6,81 | CNY 7,70 | CNY 6,76 | 233,06M |
| 2026-07-01 | CNY 7,00 | +6,22 % | CNY 6,49 | CNY 7,25 | CNY 6,45 | 360,76M |
| 2026-06-30 | CNY 6,59 | +1,85 % | CNY 6,42 | CNY 6,71 | CNY 6,19 | 250,20M |
| 2026-06-29 | CNY 6,47 | +4,19 % | CNY 6,45 | CNY 6,58 | CNY 6,11 | 229,34M |
| 2026-06-26 | CNY 6,21 | -4,61 % | CNY 6,40 | CNY 6,48 | CNY 6,13 | 152,24M |
| 2026-06-25 | CNY 6,51 | +6,03 % | CNY 6,09 | CNY 6,63 | CNY 6,07 | 228,30M |
| 2026-06-24 | CNY 6,14 | -0,16 % | CNY 6,15 | CNY 6,25 | CNY 6,02 | 132,65M |
| 2026-06-23 | CNY 6,15 | -3,61 % | CNY 6,21 | CNY 6,35 | CNY 6,14 | 163,49M |
| 2026-06-22 | CNY 6,38 | +8,87 % | CNY 5,88 | CNY 6,45 | CNY 5,81 | 308,17M |
| 2026-06-18 | CNY 5,86 | -4,40 % | CNY 6,12 | CNY 6,18 | CNY 5,85 | 180,65M |
| 2026-06-17 | CNY 6,13 | -0,65 % | CNY 6,06 | CNY 6,22 | CNY 6,03 | 161,91M |
| 2026-06-16 | CNY 6,17 | +2,66 % | CNY 5,95 | CNY 6,30 | CNY 5,93 | 192,11M |
| 2026-06-15 | CNY 6,01 | +2,39 % | CNY 6,02 | CNY 6,08 | CNY 5,80 | 206,93M |
| 2026-06-12 | CNY 5,87 | -1,34 % | CNY 5,73 | CNY 5,93 | CNY 5,73 | 206,31M |
| 2026-06-11 | CNY 5,95 | +5,31 % | CNY 5,81 | CNY 6,00 | CNY 5,63 | 301,39M |
| 2026-06-10 | CNY 5,65 | +9,92 % | CNY 5,08 | CNY 5,65 | CNY 5,05 | 120,86M |
| 2026-06-09 | CNY 5,14 | -1,34 % | CNY 5,26 | CNY 5,31 | CNY 5,02 | 78,35M |
| 2026-06-08 | CNY 5,21 | -2,98 % | CNY 5,21 | CNY 5,43 | CNY 5,15 | 74,98M |
| 2026-06-05 | CNY 5,37 | +0,75 % | CNY 5,33 | CNY 5,48 | CNY 5,12 | 101,90M |
| 2026-06-04 | CNY 5,33 | -4,99 % | CNY 5,56 | CNY 5,58 | CNY 5,30 | 108,07M |
| 2026-06-03 | CNY 5,61 | +0,90 % | CNY 5,51 | CNY 5,67 | CNY 5,44 | 106,90M |
| 2026-06-02 | CNY 5,56 | -0,54 % | CNY 5,54 | CNY 5,64 | CNY 5,40 | 88,70M |
| 2026-06-01 | CNY 5,59 | +3,90 % | CNY 5,34 | CNY 5,71 | CNY 5,33 | 160,68M |
| 2026-05-29 | CNY 5,38 | -3,58 % | CNY 5,72 | CNY 5,86 | CNY 5,34 | 136,70M |
| 2026-05-28 | CNY 5,58 | -0,36 % | CNY 5,54 | CNY 5,62 | CNY 5,38 | 110,94M |
| 2026-05-27 | CNY 5,60 | -0,88 % | CNY 5,56 | CNY 5,75 | CNY 5,52 | 125,56M |
| 2026-05-26 | CNY 5,65 | -3,75 % | CNY 5,76 | CNY 5,76 | CNY 5,50 | 142,85M |