Bohai Water Industry Co.,Ltd (000605.SZ) SHZ
7.33
+0.04(+0.55%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.33
+0.04(+0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 7.29 | 7.33 | 7.33 | 7.42 | 7.25 | 5.41M |
| March 12, 2026 | 7.4 | 7.29 | 7.29 | 7.43 | 7.27 | 5.3M |
| March 11, 2026 | 7.44 | 7.4 | 7.4 | 7.46 | 7.36 | 4.46M |
| March 10, 2026 | 7.15 | 7.4 | 7.4 | 7.45 | 7.15 | 3.53M |
| March 09, 2026 | 7.28 | 7.35 | 7.35 | 7.44 | 7.26 | 7.01M |
| March 06, 2026 | 7.15 | 7.38 | 7.38 | 7.39 | 7.11 | 7.83M |
| March 05, 2026 | 7.23 | 7.19 | 7.19 | 7.26 | 7.11 | 5.98M |
| March 04, 2026 | 7.3 | 7.02 | 7.02 | 7.3 | 7 | 4.48M |
| March 03, 2026 | 7.2 | 7.16 | 7.16 | 7.34 | 7.11 | 7.49M |
| March 02, 2026 | 7.32 | 7.17 | 7.17 | 7.35 | 7.11 | 7.2M |
| February 27, 2026 | 7.3 | 7.35 | 7.35 | 7.38 | 7.27 | 4.53M |
| February 26, 2026 | 7.39 | 7.3 | 7.3 | 7.39 | 7.24 | 5.04M |
| February 25, 2026 | 7.38 | 7.35 | 7.35 | 7.42 | 7.32 | 4.05M |
| February 24, 2026 | 7.21 | 7.34 | 7.34 | 7.36 | 7.2 | 5.29M |
| February 13, 2026 | 7.19 | 7.16 | 0 | 7.26 | 7.15 | 3.58M |
| February 12, 2026 | 7.33 | 7.19 | 0 | 7.33 | 7.14 | 4.58M |
| February 11, 2026 | 7.28 | 7.3 | 0 | 7.32 | 7.23 | 4.25M |
| February 10, 2026 | 7.29 | 7.28 | 0 | 7.35 | 7.26 | 4.8M |
| February 09, 2026 | 7.26 | 7.29 | 0 | 7.29 | 7.22 | 5.04M |
| February 06, 2026 | 7.19 | 7.2 | 0 | 7.26 | 7.16 | 4.61M |
| February 05, 2026 | 7.2 | 7.17 | 0 | 7.27 | 7.16 | 4.36M |
| February 04, 2026 | 7.1 | 7.2 | 0 | 7.23 | 7.06 | 5.62M |
| February 03, 2026 | 7.15 | 7.1 | 0 | 7.19 | 7.08 | 6.37M |
| February 02, 2026 | 7.13 | 7.04 | 0 | 7.21 | 7.04 | 6.4M |
| January 30, 2026 | 6.97 | 7.13 | 0 | 7.14 | 6.96 | 6.81M |
| January 29, 2026 | 6.96 | 7.02 | 0 | 7.11 | 6.92 | 5.26M |
| January 28, 2026 | 7 | 6.97 | 0 | 7.07 | 6.96 | 4.19M |
| January 27, 2026 | 7.13 | 7.03 | 0 | 7.14 | 6.92 | 5.96M |
| January 26, 2026 | 7.15 | 7.16 | 0 | 7.18 | 7.03 | 7.02M |
| January 23, 2026 | 7.18 | 7.13 | 0 | 7.18 | 7.12 | 3.97M |
| January 22, 2026 | 7.09 | 7.16 | 0 | 7.18 | 7.07 | 4.23M |
| January 21, 2026 | 7.02 | 7.09 | 0 | 7.1 | 6.98 | 3.65M |
| January 20, 2026 | 7.02 | 7.07 | 0 | 7.09 | 6.98 | 4.94M |
| January 19, 2026 | 6.88 | 7.02 | 0 | 7.03 | 6.82 | 6.32M |
| January 16, 2026 | 6.91 | 6.84 | 0 | 6.94 | 6.83 | 3.49M |
| January 15, 2026 | 6.87 | 6.89 | 0 | 6.91 | 6.83 | 4.19M |
| January 14, 2026 | 6.9 | 6.89 | 0 | 6.97 | 6.8 | 6.14M |
| January 13, 2026 | 6.89 | 6.92 | 0 | 6.98 | 6.83 | 6.03M |
| January 12, 2026 | 6.88 | 6.88 | 0 | 6.89 | 6.83 | 5.21M |
| January 09, 2026 | 6.83 | 6.84 | 0 | 6.86 | 6.77 | 4.23M |
| January 08, 2026 | 6.71 | 6.84 | 0 | 6.85 | 6.7 | 5.43M |
| January 07, 2026 | 6.82 | 6.73 | 0 | 6.82 | 6.71 | 4.63M |
| January 06, 2026 | 6.72 | 6.79 | 0 | 6.82 | 6.71 | 4.89M |
| January 05, 2026 | 6.71 | 6.72 | 0 | 6.82 | 6.71 | 4.84M |
| December 31, 2025 | 6.7 | 6.71 | 0 | 6.73 | 6.63 | 2.87M |
| December 30, 2025 | 6.76 | 6.7 | 0 | 6.78 | 6.63 | 4.68M |
| December 29, 2025 | 6.73 | 6.73 | 0 | 6.78 | 6.66 | 3.46M |
| December 26, 2025 | 6.83 | 6.73 | 0 | 6.83 | 6.73 | 3.71M |
| December 25, 2025 | 6.79 | 6.81 | 0 | 6.83 | 6.75 | 2.92M |
| December 24, 2025 | 6.75 | 6.79 | 0 | 6.8 | 6.68 | 3.61M |
| December 23, 2025 | 6.81 | 6.71 | 0 | 6.82 | 6.69 | 3.51M |
| December 22, 2025 | 6.82 | 6.81 | 0 | 6.88 | 6.77 | 3.83M |
| December 19, 2025 | 6.69 | 6.81 | 0 | 6.84 | 6.66 | 4.43M |
| December 18, 2025 | 6.57 | 6.69 | 0 | 6.7 | 6.51 | 4.84M |
| December 17, 2025 | 6.63 | 6.57 | 0 | 6.64 | 6.47 | 6.52M |
| December 16, 2025 | 6.75 | 6.61 | 0 | 6.76 | 6.6 | 4.1M |
| December 15, 2025 | 6.7 | 6.75 | 0 | 6.78 | 6.64 | 4.75M |
| December 12, 2025 | 6.86 | 6.72 | 0 | 6.87 | 6.7 | 5.04M |
| December 11, 2025 | 6.94 | 6.78 | 0 | 7 | 6.78 | 6.5M |
| December 10, 2025 | 7.01 | 6.94 | 0 | 7.06 | 6.92 | 4.61M |