BEH-Property Co.,Ltd (600791.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600791.SS Historical Return
If you invested ¥1000 in BEH-Property Co.,Ltd (600791.SS) 10 years ago, it would be worth ¥668.63 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,693.45, while ¥1000 invested 1 year ago would be worth ¥1,051.76. This corresponds to total returns of -33.14%, 69.35%, 5.18%, respectively, with annualized returns of -3.94%, 11.1%, 5.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600791.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 5.36 | 5.56 | 5.56 | 5.68 | 5.35 | 13.34M |
| November 09, 2026 | 5.36 | 5.26 | 5.26 | 5.44 | 5.23 | 9.07M |
| November 06, 2026 | 5.34 | 5.29 | 5.29 | 5.44 | 5.19 | 12.3M |
| November 05, 2026 | 5.21 | 5.49 | 5.49 | 5.5 | 5.11 | 14.09M |
| November 04, 2026 | 5.16 | 5.2 | 5.2 | 5.24 | 4.93 | 13.65M |
| November 03, 2026 | 5.17 | 5.16 | 5.16 | 5.37 | 5.1 | 12.85M |
| November 02, 2026 | 5.15 | 5.22 | 5.22 | 5.25 | 4.92 | 16.19M |
| October 30, 2026 | 5.26 | 5.11 | 5.11 | 5.41 | 5.11 | 16.33M |
| October 29, 2026 | 5.57 | 5.34 | 5.34 | 5.62 | 5.32 | 12.74M |
| October 28, 2026 | 5.78 | 5.57 | 5.57 | 5.78 | 5.33 | 22.67M |
| October 27, 2026 | 5.83 | 5.65 | 5.65 | 5.95 | 5.65 | 8.05M |
| October 26, 2026 | 5.83 | 5.83 | 5.83 | 5.93 | 5.67 | 11.01M |
| October 23, 2026 | 5.63 | 5.83 | 5.83 | 5.83 | 5.36 | 13.27M |
| October 22, 2026 | 6.17 | 5.76 | 5.76 | 6.2 | 5.76 | 9.7M |
| October 21, 2026 | 6.14 | 6.14 | 6.14 | 6.23 | 6.04 | 12.97M |
| October 20, 2026 | 5.94 | 6.04 | 6.04 | 6.09 | 5.9 | 8.22M |
| October 19, 2026 | 6.12 | 5.98 | 5.98 | 6.12 | 5.74 | 13.45M |
| October 16, 2026 | 6.21 | 6.13 | 6.13 | 6.38 | 6.06 | 12.9M |
| October 15, 2026 | 6.22 | 6.1 | 6.1 | 6.26 | 6.05 | 11.68M |
| October 14, 2026 | 6.59 | 6.4 | 6.4 | 6.64 | 6.35 | 9.2M |
| October 13, 2026 | 6.43 | 6.61 | 6.61 | 6.7 | 6.14 | 13.9M |
| October 12, 2026 | 6.7 | 6.48 | 6.48 | 6.76 | 6.42 | 9.43M |
| October 09, 2026 | 6.65 | 6.72 | 6.72 | 6.9 | 6.29 | 15.82M |
| October 08, 2026 | 6.83 | 6.71 | 6.71 | 7.09 | 6.62 | 12.84M |
| September 30, 2026 | 6.97 | 6.94 | 6.94 | 7 | 6.46 | 20.92M |
| September 29, 2026 | 6.9 | 7.1 | 7.1 | 7.16 | 6.76 | 15.72M |
| September 28, 2026 | 6.94 | 6.78 | 6.78 | 7 | 6.66 | 10.28M |
| September 24, 2026 | 6.99 | 6.92 | 6.92 | 7.09 | 6.88 | 14.65M |
| September 23, 2026 | 7.23 | 7.02 | 7.02 | 7.38 | 6.98 | 17.54M |
| September 22, 2026 | 7.22 | 7.16 | 7.16 | 7.29 | 7.06 | 12.15M |
| September 21, 2026 | 6.96 | 7.26 | 7.26 | 7.31 | 6.84 | 15.64M |
| September 18, 2026 | 6.83 | 6.96 | 6.96 | 7 | 6.82 | 9.46M |
| September 17, 2026 | 6.77 | 6.82 | 6.82 | 6.86 | 6.68 | 7.79M |
| September 16, 2026 | 6.6 | 6.79 | 6.79 | 6.84 | 6.59 | 9.89M |
| September 15, 2026 | 7.04 | 6.7 | 6.7 | 7.08 | 6.67 | 13.52M |
| September 11, 2026 | 7.28 | 7.1 | 7.1 | 7.4 | 6.88 | 22.09M |
| September 10, 2026 | 7.56 | 7.42 | 7.42 | 7.6 | 7.32 | 19.03M |
| September 09, 2026 | 7.96 | 7.6 | 7.6 | 8.05 | 7.55 | 33.47M |
| September 08, 2026 | 7.98 | 7.99 | 7.99 | 8.3 | 7.91 | 46.32M |
| September 07, 2026 | 7.21 | 8.01 | 8.01 | 8.01 | 7.21 | 23.55M |
| September 04, 2026 | 7.1 | 7.28 | 7.28 | 7.71 | 7.1 | 24.93M |
| September 03, 2026 | 7.3 | 7.1 | 7.1 | 7.32 | 7.1 | 12.42M |
| September 02, 2026 | 7.28 | 7.3 | 7.3 | 7.5 | 7 | 22.88M |
| September 01, 2026 | 7.12 | 7.33 | 7.33 | 7.45 | 7.12 | 20.37M |
| August 31, 2026 | 7.88 | 7.38 | 7.38 | 8.16 | 7.28 | 37.94M |
| August 28, 2026 | 7.58 | 7.79 | 7.79 | 7.98 | 7.49 | 13.75M |
| August 27, 2026 | 7.33 | 7.53 | 7.53 | 7.59 | 7.3 | 11.51M |
| August 26, 2026 | 7.75 | 7.42 | 7.42 | 7.77 | 7.4 | 14.7M |
| August 25, 2026 | 7.23 | 7.73 | 7.73 | 7.85 | 7.16 | 13.92M |
| August 24, 2026 | 7.38 | 7.32 | 7.32 | 7.59 | 7.13 | 9.63M |
| August 21, 2026 | 7.35 | 7.48 | 7.48 | 7.59 | 7.13 | 10.61M |
| August 20, 2026 | 7.38 | 7.4 | 7.4 | 7.56 | 7.26 | 11.53M |
| August 19, 2026 | 7.65 | 7.28 | 7.28 | 7.74 | 7.24 | 13.71M |
| August 18, 2026 | 7.96 | 7.77 | 7.77 | 8.01 | 7.67 | 15.51M |
| August 17, 2026 | 7.22 | 7.88 | 7.88 | 8 | 7.22 | 22.88M |
| August 14, 2026 | 7.5 | 7.31 | 7.31 | 7.51 | 7.18 | 17.6M |
| August 13, 2026 | 7.89 | 7.51 | 7.51 | 7.95 | 7.48 | 27.62M |
| August 12, 2026 | 7.69 | 7.98 | 7.98 | 8.43 | 7.64 | 34.43M |
| August 11, 2026 | 7.49 | 7.75 | 7.75 | 7.89 | 7.32 | 19.9M |
| August 10, 2026 | 7.7 | 7.49 | 7.49 | 7.78 | 7.15 | 18.89M |
AD
