Bohai Water Industry Co.,Ltd (000605.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000605.SZ Historical Return
If you invested ¥1000 in Bohai Water Industry Co.,Ltd (000605.SZ) 10 years ago, it would be worth ¥411.89 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,154.9, while ¥1000 invested 1 year ago would be worth ¥803.55. This corresponds to total returns of -58.81%, 15.49%, -19.65%, respectively, with annualized returns of -8.48%, 2.92%, -19.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000605.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5.91 | 5.89 | 5.89 | 5.95 | 5.79 | 4.24M |
| August 20, 2026 | 5.88 | 5.94 | 5.94 | 5.98 | 5.87 | 4.82M |
| August 19, 2026 | 5.86 | 5.88 | 5.88 | 5.98 | 5.82 | 5.77M |
| August 18, 2026 | 6.06 | 6.04 | 6.04 | 6.1 | 5.99 | 3.25M |
| August 17, 2026 | 5.97 | 6.08 | 6.08 | 6.08 | 5.91 | 3.41M |
| August 14, 2026 | 5.98 | 5.98 | 5.98 | 5.99 | 5.89 | 2.9M |
| August 13, 2026 | 6.07 | 5.96 | 5.96 | 6.09 | 5.95 | 3.12M |
| August 12, 2026 | 6.01 | 6.03 | 6.03 | 6.05 | 5.95 | 3.12M |
| August 11, 2026 | 6.03 | 6.01 | 6.01 | 6.07 | 5.95 | 3.82M |
| August 10, 2026 | 5.8 | 6.03 | 6.03 | 6.05 | 5.76 | 5.23M |
| August 07, 2026 | 5.81 | 5.77 | 5.77 | 5.83 | 5.68 | 2.8M |
| August 06, 2026 | 5.8 | 5.81 | 5.81 | 5.85 | 5.7 | 4.45M |
| August 05, 2026 | 5.84 | 5.78 | 5.78 | 5.86 | 5.71 | 4.12M |
| August 04, 2026 | 5.86 | 5.79 | 5.79 | 5.95 | 5.78 | 4.88M |
| August 03, 2026 | 5.62 | 5.84 | 5.84 | 5.87 | 5.55 | 6.81M |
| July 31, 2026 | 5.52 | 5.57 | 5.57 | 5.62 | 5.51 | 3.6M |
| July 30, 2026 | 5.53 | 5.48 | 5.48 | 5.65 | 5.44 | 4.14M |
| July 29, 2026 | 5.39 | 5.54 | 5.54 | 5.62 | 5.36 | 5.76M |
| July 28, 2026 | 5.33 | 5.37 | 5.37 | 5.43 | 5.28 | 3.66M |
| July 27, 2026 | 5.15 | 5.33 | 5.33 | 5.36 | 5.13 | 5.07M |
| July 24, 2026 | 5.31 | 5.17 | 5.17 | 5.37 | 5.16 | 3.85M |
| July 23, 2026 | 5.19 | 5.37 | 5.37 | 5.39 | 5.17 | 4.97M |
| July 22, 2026 | 5.23 | 5.2 | 5.2 | 5.36 | 5.15 | 5.71M |
| July 21, 2026 | 5.48 | 5.28 | 5.28 | 5.48 | 5.18 | 9.57M |
| July 20, 2026 | 5.55 | 5.47 | 5.47 | 5.74 | 5.38 | 8.04M |
| July 17, 2026 | 5.8 | 5.55 | 5.55 | 5.92 | 5.52 | 6.14M |
| July 16, 2026 | 5.7 | 5.76 | 5.76 | 5.85 | 5.65 | 4.64M |
| July 15, 2026 | 5.55 | 5.76 | 5.76 | 5.77 | 5.46 | 6.61M |
| July 14, 2026 | 5.32 | 5.55 | 5.55 | 5.56 | 5.24 | 5.35M |
| July 13, 2026 | 5.49 | 5.33 | 5.33 | 5.56 | 5.33 | 5.1M |
| July 10, 2026 | 5.37 | 5.52 | 5.52 | 5.65 | 5.31 | 6.41M |
| July 09, 2026 | 5.59 | 5.39 | 5.39 | 5.59 | 5.31 | 4.22M |
| July 08, 2026 | 5.42 | 5.48 | 5.48 | 5.51 | 5.36 | 3.51M |
| July 07, 2026 | 5.62 | 5.43 | 5.43 | 5.64 | 5.42 | 4.58M |
| July 06, 2026 | 5.6 | 5.64 | 5.64 | 5.77 | 5.6 | 4.01M |
| July 03, 2026 | 5.59 | 5.6 | 5.6 | 5.66 | 5.51 | 5.09M |
| July 02, 2026 | 5.53 | 5.54 | 5.54 | 5.67 | 5.45 | 4.91M |
| July 01, 2026 | 5.37 | 5.53 | 5.53 | 5.59 | 5.3 | 5.35M |
| June 30, 2026 | 5.44 | 5.35 | 5.35 | 5.51 | 5.3 | 4.68M |
| June 29, 2026 | 5.42 | 5.43 | 5.43 | 5.5 | 5.23 | 6.4M |
| June 26, 2026 | 5.62 | 5.46 | 5.46 | 5.62 | 5.43 | 4.56M |
| June 25, 2026 | 5.73 | 5.62 | 5.62 | 5.75 | 5.57 | 4.67M |
| June 24, 2026 | 5.95 | 5.75 | 5.75 | 6 | 5.69 | 6.05M |
| June 23, 2026 | 5.85 | 6.01 | 6.01 | 6.11 | 5.72 | 6.98M |
| June 22, 2026 | 5.66 | 5.83 | 5.83 | 5.85 | 5.45 | 6.67M |
| June 18, 2026 | 5.74 | 5.68 | 5.68 | 5.78 | 5.61 | 3.95M |
| June 17, 2026 | 5.93 | 5.71 | 5.71 | 5.93 | 5.71 | 4.98M |
| June 16, 2026 | 6.01 | 5.93 | 5.93 | 6.01 | 5.82 | 4.45M |
| June 15, 2026 | 6.15 | 6 | 6 | 6.21 | 5.99 | 5.06M |
| June 12, 2026 | 6.05 | 6.11 | 6.11 | 6.16 | 5.96 | 3.81M |
| June 11, 2026 | 6 | 6.01 | 6.01 | 6.07 | 5.89 | 3.41M |
| June 10, 2026 | 6.11 | 6.05 | 6.05 | 6.12 | 5.94 | 3.85M |
| June 09, 2026 | 6.2 | 6.11 | 6.11 | 6.22 | 6.02 | 3.67M |
| June 08, 2026 | 6.13 | 6.13 | 6.13 | 6.33 | 6 | 5.28M |
| June 05, 2026 | 6.16 | 6.25 | 6.25 | 6.34 | 6.07 | 4.72M |
| June 04, 2026 | 6.24 | 6.17 | 6.17 | 6.32 | 6.13 | 4.91M |
| June 03, 2026 | 6.48 | 6.28 | 6.28 | 6.48 | 6.19 | 5.78M |
| June 02, 2026 | 6.59 | 6.39 | 6.39 | 6.65 | 6.37 | 6.26M |
| June 01, 2026 | 6.24 | 6.61 | 6.61 | 6.64 | 6.15 | 8.52M |
| May 29, 2026 | 6.29 | 6.26 | 6.26 | 6.43 | 6.22 | 4.87M |
AD
