BEIH-Property Co., Ltd. Class A 600791
SSE · Çin · Finans
CNY 6,94-0,16 (-%2,25)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |