Befar Group Co., Ltd. Class A 601678
SSE · China · Process Industries
CNY 5.68+0.04 (+0.71%)
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 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 |