Befar Group Co.,Ltd (601678.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
601678.SS Historical Return
If you invested ¥1000 in Befar Group Co.,Ltd (601678.SS) 10 years ago, it would be worth ¥1,461.32 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥665.8, while ¥1000 invested 1 year ago would be worth ¥1,153.85. This corresponds to total returns of 46.13%, -33.42%, 15.38%, respectively, with annualized returns of 3.86%, -7.81%, 15.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
601678.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 13, 2026 | 5.44 | 5.1 | 5.1 | 5.5 | 5.08 | 137.68M |
| July 10, 2026 | 5.56 | 5.44 | 5.44 | 5.73 | 5.42 | 167.81M |
| July 09, 2026 | 5.74 | 5.74 | 5.74 | 5.87 | 5.5 | 149.93M |
| July 08, 2026 | 5.94 | 5.74 | 5.74 | 6.07 | 5.71 | 154.2M |
| July 07, 2026 | 6.24 | 5.94 | 5.94 | 6.39 | 5.92 | 204.99M |
| July 06, 2026 | 6.66 | 6.24 | 6.24 | 6.79 | 6.24 | 282.77M |
| July 03, 2026 | 7.75 | 6.93 | 6.93 | 7.84 | 6.93 | 426.96M |
| July 02, 2026 | 6.81 | 7.7 | 7.7 | 7.7 | 6.76 | 233.06M |
| July 01, 2026 | 6.49 | 7 | 7 | 7.25 | 6.45 | 360.76M |
| June 30, 2026 | 6.42 | 6.59 | 6.59 | 6.71 | 6.19 | 250.2M |
| June 29, 2026 | 6.45 | 6.47 | 6.47 | 6.58 | 6.11 | 229.34M |
| June 26, 2026 | 6.4 | 6.21 | 6.21 | 6.48 | 6.13 | 152.24M |
| June 25, 2026 | 6.09 | 6.51 | 6.51 | 6.63 | 6.07 | 228.3M |
| June 24, 2026 | 6.15 | 6.14 | 6.14 | 6.25 | 6.02 | 132.65M |
| June 23, 2026 | 6.21 | 6.15 | 6.15 | 6.35 | 6.14 | 163.49M |
| June 22, 2026 | 5.88 | 6.38 | 6.38 | 6.45 | 5.81 | 308.17M |
| June 18, 2026 | 6.12 | 5.86 | 5.86 | 6.18 | 5.85 | 180.65M |
| June 17, 2026 | 6.06 | 6.13 | 6.13 | 6.22 | 6.03 | 161.91M |
| June 16, 2026 | 5.95 | 6.17 | 6.17 | 6.3 | 5.93 | 192.11M |
| June 15, 2026 | 6.02 | 6.01 | 6.01 | 6.08 | 5.8 | 206.93M |
| June 12, 2026 | 5.73 | 5.87 | 5.87 | 5.93 | 5.73 | 206.31M |
| June 11, 2026 | 5.81 | 5.95 | 5.95 | 6 | 5.63 | 301.39M |
| June 10, 2026 | 5.08 | 5.65 | 5.65 | 5.65 | 5.05 | 120.86M |
| June 09, 2026 | 5.26 | 5.14 | 5.14 | 5.31 | 5.02 | 78.35M |
| June 08, 2026 | 5.21 | 5.21 | 5.21 | 5.43 | 5.15 | 74.98M |
| June 05, 2026 | 5.33 | 5.37 | 5.37 | 5.48 | 5.12 | 101.9M |
| June 04, 2026 | 5.56 | 5.33 | 5.33 | 5.58 | 5.3 | 108.07M |
| June 03, 2026 | 5.51 | 5.61 | 5.61 | 5.67 | 5.44 | 106.9M |
| June 02, 2026 | 5.54 | 5.56 | 5.56 | 5.64 | 5.4 | 88.7M |
| June 01, 2026 | 5.34 | 5.59 | 5.59 | 5.71 | 5.33 | 160.68M |
| May 29, 2026 | 5.72 | 5.38 | 5.38 | 5.86 | 5.34 | 136.7M |
| May 28, 2026 | 5.54 | 5.58 | 5.58 | 5.62 | 5.38 | 110.94M |
| May 27, 2026 | 5.56 | 5.6 | 5.6 | 5.75 | 5.52 | 125.56M |
| May 26, 2026 | 5.76 | 5.65 | 5.65 | 5.76 | 5.5 | 142.85M |
| May 25, 2026 | 6.08 | 5.87 | 5.87 | 6.13 | 5.78 | 194.56M |
| May 22, 2026 | 5.94 | 6.12 | 6.12 | 6.22 | 5.88 | 200.14M |
| May 21, 2026 | 6.2 | 5.96 | 5.96 | 6.46 | 5.92 | 275.92M |
| May 20, 2026 | 6.21 | 6.41 | 6.41 | 6.79 | 6.2 | 374.57M |
| May 19, 2026 | 6.39 | 6.19 | 6.19 | 6.39 | 6 | 357.83M |
| May 18, 2026 | 6 | 6.39 | 6.39 | 6.39 | 5.87 | 285.45M |
| May 15, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 98.5M |
| May 14, 2026 | 5.06 | 5.28 | 5.28 | 5.38 | 5.06 | 145.85M |
| May 13, 2026 | 4.98 | 5.07 | 5.07 | 5.13 | 4.96 | 51.95M |
| May 12, 2026 | 5.06 | 4.96 | 4.96 | 5.1 | 4.93 | 57.49M |
| May 11, 2026 | 5.08 | 5.07 | 5.07 | 5.13 | 5.05 | 50.8M |
| May 08, 2026 | 5.1 | 5.06 | 5.06 | 5.15 | 5.04 | 52.2M |
| May 07, 2026 | 5.35 | 5.1 | 5.1 | 5.35 | 5.08 | 95.01M |
| May 06, 2026 | 5.35 | 5.34 | 5.34 | 5.37 | 5.25 | 63.44M |
| April 30, 2026 | 5.4 | 5.35 | 5.35 | 5.49 | 5.34 | 94.91M |
| April 29, 2026 | 5.22 | 5.3 | 5.3 | 5.31 | 5.15 | 59.17M |
| April 28, 2026 | 5.12 | 5.23 | 5.23 | 5.24 | 5.09 | 71.36M |
| April 27, 2026 | 5.14 | 5.12 | 5.12 | 5.16 | 5.05 | 43.91M |
| April 24, 2026 | 5.11 | 5.14 | 5.14 | 5.19 | 5.04 | 62.5M |
| April 23, 2026 | 5.12 | 5.16 | 5.16 | 5.22 | 5.03 | 70.93M |
| April 22, 2026 | 5.06 | 5.12 | 5.12 | 5.16 | 5.03 | 52.99M |
| April 21, 2026 | 5.05 | 5.07 | 5.07 | 5.1 | 4.94 | 42.25M |
| April 20, 2026 | 5.06 | 5.04 | 5.04 | 5.12 | 5.01 | 33.38M |
| April 17, 2026 | 5.09 | 5.05 | 5.05 | 5.13 | 5.01 | 40.86M |
| April 16, 2026 | 5.03 | 5.1 | 5.1 | 5.14 | 5.03 | 34.78M |
| April 15, 2026 | 5.18 | 5.07 | 5.07 | 5.18 | 5.05 | 49.3M |
AD
