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 ¥960.76 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,908.6, while ¥1000 invested 1 year ago would be worth ¥1,375.97. This corresponds to total returns of -3.92%, 90.86%, 37.6%, respectively, with annualized returns of -0.4%, 13.8%, 37.6%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 07, 2026 | 7.31 | 7.26 | 7.26 | 7.35 | 6.96 | 11.96M |
| August 06, 2026 | 7.08 | 7.24 | 7.24 | 7.3 | 6.99 | 14.28M |
| August 05, 2026 | 6.71 | 7.08 | 7.08 | 7.12 | 6.71 | 16.84M |
| August 04, 2026 | 6.84 | 6.7 | 6.7 | 6.86 | 6.61 | 15.13M |
| August 03, 2026 | 6.69 | 6.7 | 6.7 | 6.81 | 6.41 | 24.94M |
| July 31, 2026 | 5.94 | 6.53 | 6.53 | 6.53 | 5.94 | 9.1M |
| July 30, 2026 | 6.22 | 5.94 | 5.94 | 6.39 | 5.92 | 11.66M |
| July 29, 2026 | 6.31 | 6.25 | 6.25 | 6.47 | 6.12 | 15.28M |
| July 28, 2026 | 6.65 | 6.41 | 6.41 | 6.77 | 6.37 | 13.43M |
| July 27, 2026 | 6.23 | 6.62 | 6.62 | 6.65 | 6.15 | 15.55M |
| July 24, 2026 | 6.62 | 6.27 | 6.27 | 6.74 | 6.25 | 14.48M |
| July 23, 2026 | 6.2 | 6.56 | 6.56 | 6.59 | 6.2 | 14.08M |
| July 22, 2026 | 6.25 | 6.29 | 6.29 | 6.64 | 6.2 | 19.21M |
| July 21, 2026 | 6.1 | 6.36 | 6.36 | 6.4 | 5.62 | 25.07M |
| July 20, 2026 | 6.81 | 6.24 | 6.24 | 7 | 6.12 | 23.15M |
| July 17, 2026 | 7.27 | 6.65 | 6.65 | 7.3 | 6.57 | 21.53M |
| July 16, 2026 | 7.46 | 7.25 | 7.25 | 7.76 | 7.25 | 13.84M |
| July 15, 2026 | 7.99 | 7.6 | 7.6 | 7.99 | 7.43 | 15.69M |
| July 14, 2026 | 7.55 | 7.75 | 7.75 | 7.75 | 7.2 | 23.71M |
| July 13, 2026 | 8.3 | 7.43 | 7.43 | 8.55 | 7.43 | 20.58M |
| July 10, 2026 | 8.19 | 8.25 | 8.25 | 8.38 | 7.81 | 24.05M |
| July 09, 2026 | 7.65 | 7.99 | 7.99 | 8.09 | 7.6 | 30.7M |
| July 08, 2026 | 8.18 | 7.47 | 7.47 | 8.18 | 7.47 | 32.09M |
| July 07, 2026 | 9 | 8.03 | 8.03 | 9.45 | 8.03 | 44.53M |
| July 06, 2026 | 8.28 | 8.92 | 8.92 | 8.92 | 8.14 | 24.9M |
| July 03, 2026 | 8.33 | 8.11 | 8.11 | 8.5 | 7.88 | 26.65M |
| July 02, 2026 | 8.13 | 8.15 | 8.15 | 8.52 | 7.94 | 27.47M |
| July 01, 2026 | 8.87 | 8.35 | 8.35 | 9.29 | 7.99 | 47.99M |
| June 30, 2026 | 9.98 | 8.74 | 8.74 | 9.98 | 8.74 | 26.74M |
| June 29, 2026 | 10.82 | 9.71 | 9.71 | 11.03 | 9.63 | 20.16M |
| June 26, 2026 | 10.71 | 10.69 | 10.69 | 11.07 | 10.5 | 13.77M |
| June 25, 2026 | 10.7 | 10.74 | 10.74 | 10.83 | 10.19 | 17.35M |
| June 24, 2026 | 10.81 | 10.55 | 10.55 | 11.09 | 10.1 | 26.47M |
| June 23, 2026 | 10.9 | 10.71 | 10.71 | 11.38 | 10.7 | 40.72M |
| June 22, 2026 | 10.08 | 10.78 | 10.78 | 10.78 | 9.99 | 27.73M |
AD
