BEH Property

600791
🏛️ china →
4.82
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 4.74 5.22 4.74 4.86 22.5M
2023-12-28 4.78 4.80 4.62 4.76 9.0M
2023-12-27 4.70 4.85 4.69 4.74 9.4M
2023-12-26 4.78 4.81 4.68 4.71 10.8M
2023-12-25 4.97 4.97 4.77 4.79 15.7M
2023-12-22 4.99 5.18 4.96 5.00 22.5M
2023-12-21 4.84 5.14 4.74 5.00 27.3M
2023-12-20 5.02 5.06 4.83 4.86 26.3M
2023-12-19 5.15 5.19 4.99 5.07 42.9M
2023-12-18 5.50 5.79 5.16 5.19 60.5M
2023-12-15 5.49 5.49 5.49 5.49 8.4M
2023-12-14 4.89 5.09 4.88 4.99 12.0M
2023-12-13 4.87 4.93 4.82 4.86 6.7M
2023-12-12 4.66 4.89 4.66 4.89 9.4M
2023-12-11 4.70 4.73 4.62 4.65 7.6M
2023-12-08 4.94 4.97 4.67 4.71 9.1M
2023-12-07 4.92 4.98 4.84 4.94 9.8M
2023-12-06 4.77 4.94 4.73 4.92 9.6M
2023-12-05 4.89 4.89 4.75 4.77 6.4M
2023-12-04 4.75 4.87 4.75 4.86 8.0M
2023-12-01 4.77 4.84 4.70 4.79 8.1M
2023-11-30 4.75 4.77 4.67 4.71 4.5M
2023-11-29 4.78 4.83 4.70 4.73 7.4M
2023-11-28 4.81 4.82 4.74 4.77 8.3M
2023-11-27 4.87 4.91 4.76 4.80 12.3M
2023-11-24 4.94 5.01 4.87 4.94 15.6M
2023-11-23 4.83 4.93 4.76 4.89 11.5M
2023-11-22 4.75 4.92 4.74 4.83 9.5M
2023-11-21 4.70 4.84 4.66 4.78 9.7M
2023-11-20 4.70 4.74 4.65 4.67 7.9M
2023-11-17 4.61 4.63 4.55 4.59 4.1M
2023-11-16 4.60 4.65 4.57 4.61 4.1M
2023-11-15 4.71 4.75 4.59 4.62 6.4M
2023-11-14 4.64 4.71 4.62 4.69 6.3M
2023-11-13 4.57 4.64 4.56 4.62 6.1M
2023-11-10 4.59 4.59 4.51 4.55 4.2M
2023-11-09 4.59 4.66 4.56 4.57 4.8M
2023-11-08 4.58 4.65 4.56 4.60 5.5M
2023-11-07 4.55 4.62 4.50 4.57 6.6M
2023-11-06 4.43 4.55 4.42 4.54 7.3M
2023-11-03 4.50 4.53 4.41 4.41 5.7M
2023-11-02 4.51 4.54 4.42 4.49 6.0M
2023-11-01 4.36 4.57 4.36 4.52 8.1M
2023-10-31 4.42 4.51 4.39 4.49 9.7M
2023-10-30 4.33 4.47 4.31 4.39 7.3M
2023-10-27 4.27 4.37 4.26 4.34 6.7M
2023-10-26 4.33 4.37 4.25 4.30 6.2M
2023-10-25 4.38 4.44 4.34 4.36 6.8M
2023-10-24 4.14 4.38 4.14 4.37 8.0M
2023-10-23 4.25 4.25 4.13 4.16 6.1M
2023-10-20 4.21 4.34 4.15 4.25 8.3M
2023-10-19 4.17 4.29 4.13 4.21 6.7M
2023-10-18 4.20 4.22 4.16 4.17 3.8M
2023-10-17 4.24 4.28 4.20 4.23 4.5M
2023-10-16 4.24 4.28 4.20 4.22 5.9M
2023-10-13 4.29 4.32 4.23 4.24 4.3M
2023-10-12 4.27 4.31 4.23 4.29 3.8M
2023-10-11 4.33 4.33 4.23 4.27 4.8M
2023-10-10 4.31 4.36 4.26 4.28 4.6M
2023-10-09 4.45 4.46 4.26 4.30 7.3M
2023-09-28 4.34 4.52 4.32 4.46 5.9M
2023-09-27 4.39 4.43 4.36 4.40 5.4M
2023-09-26 4.43 4.45 4.40 4.41 4.4M
2023-09-25 4.57 4.57 4.41 4.44 7.2M
2023-09-22 4.50 4.59 4.49 4.57 6.1M
2023-09-21 4.52 4.59 4.49 4.52 6.3M
2023-09-20 4.47 4.55 4.46 4.51 5.7M
2023-09-19 4.53 4.55 4.48 4.48 5.8M
2023-09-18 4.56 4.58 4.48 4.53 7.5M
2023-09-15 4.51 4.61 4.51 4.58 7.9M
2023-09-14 4.52 4.55 4.48 4.50 5.6M
2023-09-13 4.52 4.58 4.50 4.53 7.9M
2023-09-12 4.56 4.59 4.50 4.52 6.2M
2023-09-11 4.61 4.65 4.51 4.57 10.0M
2023-09-08 4.70 4.71 4.56 4.61 10.6M
2023-09-07 4.74 4.83 4.69 4.72 15.6M
2023-09-06 4.59 4.80 4.57 4.74 16.3M
2023-09-05 4.77 4.80 4.61 4.65 17.8M
2023-09-04 4.85 5.05 4.78 4.79 25.2M
2023-09-01 5.15 5.18 4.78 4.82 22.9M
2023-08-31 5.34 5.37 4.98 5.03 21.4M
2023-08-30 5.50 5.52 5.30 5.34 19.0M
2023-08-29 5.39 5.57 5.29 5.53 37.9M
2023-08-28 5.25 5.39 5.10 5.39 37.6M
2023-08-25 4.91 5.07 4.86 4.90 19.2M
2023-08-24 4.98 5.04 4.82 4.88 11.2M
2023-08-23 5.00 5.21 4.97 5.00 15.7M
2023-08-22 5.07 5.17 4.97 5.04 14.0M
2023-08-21 5.12 5.25 5.04 5.05 14.5M
2023-08-18 5.27 5.41 5.08 5.09 17.5M
2023-08-17 5.28 5.35 5.19 5.27 23.1M
2023-08-16 5.03 5.44 5.03 5.35 39.6M
2023-08-15 5.03 5.10 4.91 4.99 17.2M
2023-08-14 5.05 5.16 4.93 5.08 26.7M
2023-08-11 5.35 5.58 5.18 5.25 46.2M
2023-08-10 5.10 5.23 5.02 5.20 52.9M
2023-08-09 5.85 5.85 5.27 5.27 85.0M
2023-08-08 5.45 5.85 5.45 5.85 31.2M
2023-08-07 5.49 5.56 5.27 5.32 36.4M
2023-08-04 5.46 5.85 5.37 5.57 46.4M
2023-08-03 5.33 5.44 5.16 5.39 21.5M
2023-08-02 5.22 5.42 5.21 5.31 22.3M
2023-08-01 5.25 5.28 5.12 5.20 20.4M
2023-07-31 5.20 5.36 5.20 5.27 21.4M
2023-07-28 5.18 5.25 5.12 5.16 17.1M
2023-07-27 5.09 5.28 4.95 5.16 23.7M
2023-07-26 5.08 5.35 5.05 5.19 31.5M
2023-07-25 4.84 5.12 4.84 5.09 24.8M
2023-07-24 4.87 5.00 4.69 4.93 21.5M
2023-07-21 4.67 4.81 4.64 4.75 9.9M
2023-07-20 4.62 4.75 4.57 4.67 8.2M
2023-07-19 4.51 4.66 4.51 4.62 6.5M
2023-07-18 4.49 4.57 4.44 4.54 4.2M
2023-07-17 4.39 4.50 4.37 4.50 5.6M
2023-07-14 4.53 4.58 4.49 4.53 4.0M
2023-07-13 4.53 4.59 4.50 4.54 4.3M
2023-07-12 4.63 4.63 4.50 4.53 6.3M
2023-07-11 4.70 4.75 4.62 4.64 6.5M
2023-07-10 4.63 4.70 4.60 4.63 7.3M
2023-07-07 4.68 4.79 4.62 4.65 11.4M
2023-07-06 4.57 4.74 4.54 4.71 12.4M
2023-07-05 4.54 4.64 4.51 4.55 5.5M
2023-07-04 4.62 4.62 4.52 4.54 8.2M
2023-07-03 4.56 4.70 4.55 4.63 12.1M
2023-06-30 4.45 4.62 4.45 4.59 12.2M
2023-06-29 4.49 4.50 4.39 4.46 9.1M
2023-06-28 4.51 4.54 4.44 4.50 11.7M
2023-06-27 4.32 4.52 4.29 4.50 20.9M
2023-06-26 4.14 4.46 4.13 4.31 21.5M
2023-06-21 4.26 4.33 4.17 4.17 9.8M
2023-06-20 4.36 4.38 4.24 4.26 12.8M
2023-06-19 4.50 4.54 4.34 4.39 16.4M
2023-06-16 4.41 4.69 4.40 4.49 25.2M
2023-06-15 4.35 4.46 4.33 4.41 19.2M
2023-06-14 4.55 4.56 4.36 4.39 22.1M
2023-06-13 4.57 4.68 4.47 4.53 26.2M
2023-06-12 4.63 4.73 4.49 4.63 36.4M
2023-06-09 4.88 4.88 4.63 4.71 56.6M
2023-06-08 4.59 5.13 4.51 5.09 85.2M
2023-06-07 4.25 4.66 4.25 4.66 50.1M
2023-06-06 4.21 4.37 4.21 4.24 7.9M
2023-06-05 4.18 4.24 4.15 4.22 6.8M
2023-06-02 4.05 4.24 4.05 4.23 10.1M
2023-06-01 4.16 4.19 4.05 4.05 4.1M
2023-05-31 4.22 4.23 4.15 4.16 3.6M
2023-05-30 4.18 4.21 4.11 4.20 3.3M
2023-05-29 4.08 4.23 4.08 4.18 7.3M
2023-05-26 4.03 4.20 3.98 4.12 5.9M
2023-05-25 4.00 4.05 3.98 4.02 4.6M
2023-05-24 4.11 4.14 4.00 4.02 5.8M
2023-05-23 4.17 4.21 4.11 4.12 4.9M
2023-05-22 4.20 4.20 4.12 4.17 4.4M
2023-05-19 4.33 4.35 4.19 4.20 5.2M
2023-05-18 4.39 4.39 4.29 4.33 4.1M
2023-05-17 4.32 4.39 4.28 4.37 4.0M
2023-05-16 4.40 4.45 4.30 4.32 5.6M
2023-05-15 4.38 4.44 4.24 4.41 8.6M
2023-05-12 4.39 4.42 4.34 4.37 4.6M
2023-05-11 4.36 4.46 4.35 4.41 4.7M
2023-05-10 4.34 4.37 4.31 4.36 3.9M
2023-05-09 4.35 4.41 4.30 4.33 5.5M
2023-05-08 4.33 4.37 4.32 4.36 5.5M
2023-05-05 4.32 4.40 4.28 4.37 6.7M
2023-05-04 4.16 4.33 4.16 4.30 9.0M
2023-04-28 4.08 4.21 4.06 4.16 8.5M
2023-04-27 4.05 4.28 4.04 4.21 7.6M
2023-04-26 3.90 4.07 3.88 4.05 5.4M
2023-04-25 4.06 4.08 3.92 3.99 5.3M
2023-04-24 4.07 4.08 3.95 4.05 5.1M
2023-04-21 4.17 4.21 4.05 4.05 5.7M
2023-04-20 4.20 4.21 4.13 4.18 4.4M
2023-04-19 4.26 4.26 4.17 4.18 4.8M
2023-04-18 4.33 4.33 4.25 4.26 4.5M
2023-04-17 4.35 4.35 4.28 4.32 4.2M
2023-04-14 4.38 4.41 4.34 4.35 5.8M
2023-04-13 4.30 4.37 4.27 4.35 7.2M
2023-04-12 4.28 4.36 4.25 4.33 6.6M
2023-04-11 4.24 4.30 4.19 4.28 6.8M
2023-04-10 4.35 4.36 4.23 4.24 7.4M
2023-04-07 4.20 4.39 4.18 4.38 9.3M
2023-04-06 4.20 4.23 4.13 4.20 4.3M
2023-04-04 4.30 4.33 4.20 4.21 6.3M
2023-04-03 4.25 4.35 4.22 4.32 8.3M
2023-03-31 4.22 4.28 4.22 4.25 3.7M
2023-03-30 4.28 4.28 4.19 4.22 3.9M
2023-03-29 4.30 4.33 4.23 4.28 5.7M
2023-03-28 4.40 4.40 4.29 4.29 4.6M
2023-03-27 4.49 4.51 4.36 4.38 5.8M
2023-03-24 4.47 4.53 4.42 4.52 5.7M
2023-03-23 4.55 4.58 4.45 4.47 5.2M
2023-03-22 4.49 4.55 4.44 4.51 6.5M
2023-03-21 4.46 4.51 4.41 4.48 4.6M
2023-03-20 4.46 4.55 4.44 4.47 6.8M
2023-03-17 4.43 4.48 4.41 4.46 4.7M
2023-03-16 4.48 4.52 4.40 4.40 4.6M
2023-03-15 4.42 4.51 4.40 4.50 6.2M
2023-03-14 4.54 4.54 4.38 4.43 7.5M
2023-03-13 4.60 4.62 4.50 4.54 5.1M
2023-03-10 4.67 4.68 4.58 4.61 5.6M
2023-03-09 4.72 4.73 4.66 4.67 4.5M
2023-03-08 4.73 4.74 4.67 4.73 4.1M
2023-03-07 4.86 4.86 4.73 4.73 5.8M
2023-03-06 4.99 4.99 4.82 4.84 8.3M
2023-03-03 4.94 4.99 4.90 4.98 9.7M
2023-03-02 4.96 4.99 4.90 4.95 7.2M
2023-03-01 4.84 4.95 4.83 4.95 7.1M
2023-02-28 4.80 4.86 4.76 4.85 4.5M
2023-02-27 4.88 4.88 4.78 4.81 4.9M
2023-02-24 4.93 4.94 4.80 4.86 6.0M
2023-02-23 4.91 4.96 4.86 4.89 7.7M
2023-02-22 4.85 5.00 4.83 4.91 6.1M
2023-02-21 4.99 5.00 4.83 4.91 9.2M
2023-02-20 4.79 4.90 4.76 4.88 12.5M
2023-02-17 4.83 4.90 4.76 4.78 12.1M
2023-02-16 4.94 4.98 4.79 4.85 10.0M
2023-02-15 4.99 5.03 4.90 4.92 5.0M
2023-02-14 4.98 5.03 4.96 4.99 6.2M
2023-02-13 4.99 4.99 4.91 4.96 5.3M
2023-02-10 4.93 4.99 4.93 4.98 4.8M
2023-02-09 4.99 5.01 4.92 4.96 8.0M
2023-02-08 4.98 5.12 4.96 5.00 11.0M
2023-02-07 4.89 5.00 4.86 4.98 11.8M
2023-02-06 4.86 4.94 4.84 4.88 8.4M
2023-02-03 4.93 4.95 4.87 4.90 7.5M
2023-02-02 4.91 4.98 4.86 4.95 10.1M
2023-02-01 4.94 4.96 4.84 4.92 5.3M
2023-01-31 4.84 4.94 4.77 4.93 7.5M
2023-01-30 4.82 4.88 4.76 4.86 6.8M
2023-01-20 4.62 4.78 4.62 4.75 6.7M
2023-01-19 4.61 4.66 4.56 4.62 5.4M
2023-01-18 4.63 4.65 4.57 4.60 3.9M
2023-01-17 4.74 4.75 4.59 4.61 6.1M
2023-01-16 4.64 4.77 4.60 4.73 7.2M
2023-01-13 4.57 4.63 4.53 4.63 5.1M
2023-01-12 4.62 4.66 4.53 4.56 6.2M
2023-01-11 4.70 4.74 4.63 4.63 6.4M
2023-01-10 4.83 4.83 4.70 4.70 6.3M
2023-01-09 4.87 4.91 4.77 4.82 10.3M
2023-01-06 4.95 5.05 4.83 4.85 11.5M
2023-01-05 4.93 4.94 4.78 4.89 14.1M
2023-01-04 4.82 5.01 4.81 4.92 16.3M
2023-01-03 4.79 4.89 4.77 4.84 6.7M