BEIH-Property Co., Ltd. Class A 600791
SSE · China · Finance
CNY 6.94-0.16 (-2.25%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |