Bohai Ferry Group Co., Ltd. (603167.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603167.SS Historical Return
If you invested ¥1000 in Bohai Ferry Group Co., Ltd. (603167.SS) 10 years ago, it would be worth ¥1,221.1 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,195.19, while ¥1000 invested 1 year ago would be worth ¥830.06. This corresponds to total returns of 22.11%, 19.52%, -16.99%, respectively, with annualized returns of 2.02%, 3.63%, -16.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603167.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 8.4 | 8.37 | 8.37 | 8.43 | 8.22 | 5.02M |
| July 09, 2026 | 9.08 | 8.95 | 8.95 | 9.08 | 8.91 | 6.14M |
| July 08, 2026 | 9.03 | 9.07 | 9.07 | 9.11 | 8.97 | 7.05M |
| July 07, 2026 | 9.09 | 9.04 | 9.04 | 9.09 | 8.98 | 3.6M |
| July 06, 2026 | 8.99 | 9.07 | 9.07 | 9.08 | 8.95 | 3.74M |
| July 03, 2026 | 8.98 | 9 | 9 | 9.04 | 8.95 | 2.99M |
| July 02, 2026 | 8.8 | 8.97 | 8.97 | 9 | 8.8 | 4.74M |
| July 01, 2026 | 8.58 | 8.76 | 8.76 | 8.77 | 8.58 | 2.96M |
| June 30, 2026 | 8.73 | 8.57 | 8.57 | 8.73 | 8.57 | 3.1M |
| June 29, 2026 | 8.7 | 8.74 | 8.74 | 8.75 | 8.48 | 3.59M |
| June 26, 2026 | 8.83 | 8.74 | 8.74 | 8.84 | 8.73 | 2.93M |
| June 25, 2026 | 8.93 | 8.83 | 8.83 | 8.95 | 8.8 | 3.95M |
| June 24, 2026 | 9.02 | 8.94 | 8.94 | 9.04 | 8.93 | 3.04M |
| June 23, 2026 | 8.97 | 9.04 | 9.04 | 9.05 | 8.96 | 3.04M |
| June 22, 2026 | 8.98 | 9 | 9 | 9.03 | 8.83 | 3.79M |
| June 18, 2026 | 9.04 | 9.01 | 9.01 | 9.05 | 8.98 | 3.85M |
| June 17, 2026 | 9.1 | 9.06 | 9.06 | 9.11 | 9.03 | 2.72M |
| June 16, 2026 | 9.1 | 9.11 | 9.11 | 9.11 | 9.04 | 3.73M |
| June 15, 2026 | 9.12 | 9.12 | 9.12 | 9.14 | 9.06 | 4.43M |
| June 12, 2026 | 9.04 | 9.07 | 9.07 | 9.08 | 9.03 | 2.67M |
| June 11, 2026 | 9.04 | 9.04 | 9.04 | 9.06 | 9 | 2.56M |
| June 10, 2026 | 9.05 | 9.05 | 9.05 | 9.06 | 8.99 | 3.27M |
| June 09, 2026 | 9.05 | 9.04 | 9.04 | 9.08 | 9 | 2.42M |
| June 08, 2026 | 9.05 | 9.03 | 9.03 | 9.1 | 9 | 4.14M |
| June 05, 2026 | 9.05 | 9.12 | 9.12 | 9.16 | 9.02 | 3.72M |
| June 04, 2026 | 9.1 | 9.01 | 9.01 | 9.16 | 9.01 | 4.95M |
| June 03, 2026 | 9.18 | 9.11 | 9.11 | 9.2 | 9.07 | 4.47M |
| June 02, 2026 | 9.23 | 9.21 | 9.21 | 9.26 | 9.12 | 5.25M |
| June 01, 2026 | 9.1 | 9.24 | 9.24 | 9.24 | 9.07 | 6.61M |
| May 29, 2026 | 9.03 | 9.11 | 9.11 | 9.13 | 9.01 | 4.64M |
| May 28, 2026 | 9.03 | 9.04 | 9.04 | 9.08 | 9.02 | 3.14M |
| May 27, 2026 | 9.1 | 9.06 | 9.06 | 9.13 | 9.01 | 4.42M |
| May 26, 2026 | 9.14 | 9.12 | 9.12 | 9.15 | 9.07 | 3.3M |
| May 25, 2026 | 9.07 | 9.14 | 9.14 | 9.19 | 9.07 | 3.52M |
| May 22, 2026 | 9.12 | 9.07 | 9.07 | 9.14 | 9.03 | 3.84M |
| May 21, 2026 | 9.15 | 9.08 | 9.08 | 9.24 | 9.08 | 5.83M |
| May 20, 2026 | 9.09 | 9.15 | 9.15 | 9.16 | 9.07 | 5.9M |
| May 19, 2026 | 9.03 | 9.09 | 9.09 | 9.09 | 9 | 3.39M |
| May 18, 2026 | 9.05 | 8.99 | 8.99 | 9.06 | 8.95 | 6.67M |
| May 15, 2026 | 9.12 | 9.09 | 9.09 | 9.12 | 9.04 | 4.87M |
| May 14, 2026 | 9.14 | 9.09 | 9.09 | 9.14 | 9.07 | 3.74M |
| May 13, 2026 | 9.11 | 9.14 | 9.14 | 9.15 | 9.08 | 4.65M |
| May 12, 2026 | 9.08 | 9.12 | 9.12 | 9.15 | 9.02 | 7.48M |
| May 11, 2026 | 9.1 | 9.1 | 9.1 | 9.11 | 9.02 | 7.14M |
| May 08, 2026 | 9.03 | 9.1 | 9.1 | 9.14 | 9.01 | 6.79M |
| May 07, 2026 | 9 | 9.04 | 9.04 | 9.08 | 8.97 | 9.01M |
| May 06, 2026 | 9.01 | 8.97 | 8.97 | 9.05 | 8.96 | 12M |
| April 30, 2026 | 9.17 | 9.07 | 9.07 | 9.19 | 9.02 | 14.43M |
| April 29, 2026 | 9.2 | 9.34 | 9.34 | 9.38 | 9.19 | 7.57M |
| April 28, 2026 | 9.22 | 9.21 | 9.21 | 9.28 | 9.18 | 6.68M |
| April 27, 2026 | 9.3 | 9.24 | 9.24 | 9.45 | 9.18 | 12.84M |
| April 24, 2026 | 9.35 | 9.35 | 9.35 | 9.41 | 9.22 | 6.74M |
| April 23, 2026 | 9.3 | 9.4 | 9.4 | 9.42 | 9.24 | 5.94M |
| April 22, 2026 | 9.33 | 9.33 | 9.33 | 9.36 | 9.28 | 3.48M |
| April 21, 2026 | 9.27 | 9.35 | 9.35 | 9.35 | 9.2 | 5.45M |
| April 20, 2026 | 9.23 | 9.26 | 9.26 | 9.28 | 9.21 | 2.81M |
| April 17, 2026 | 9.31 | 9.22 | 9.22 | 9.31 | 9.18 | 3.72M |
| April 16, 2026 | 9.22 | 9.31 | 9.31 | 9.32 | 9.2 | 4.18M |
| April 15, 2026 | 9.19 | 9.21 | 9.21 | 9.22 | 9.11 | 4.51M |
| April 14, 2026 | 9.22 | 9.19 | 9.19 | 9.22 | 9.06 | 5.92M |
AD
