Bohai Ferry Group Co., Ltd. - 603167.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.03	9.94	9.94	10.08	9.93	2.94M
December 03, 2025	9.96	10.03	10.03	10.07	9.91	4.01M
December 02, 2025	9.95	9.96	9.96	9.99	9.89	3.46M
December 01, 2025	9.88	9.95	9.95	10.14	9.87	7.12M
November 28, 2025	9.81	9.86	9.86	9.87	9.76	3.85M
November 27, 2025	9.73	9.83	9.83	9.88	9.72	4.1M
November 26, 2025	9.77	9.72	9.72	9.92	9.71	4.33M
November 25, 2025	9.78	9.79	9.79	9.88	9.72	4.6M
November 24, 2025	9.89	9.72	9.72	9.94	9.68	7.17M
November 21, 2025	10.09	9.9	9.9	10.22	9.88	7.41M
November 20, 2025	10	10.09	10.09	10.12	10	4.09M
November 19, 2025	10.1	10	10	10.16	9.95	6.05M
November 18, 2025	10.21	10.09	10.09	10.27	10.03	6.18M
November 17, 2025	10.43	10.25	10.25	10.45	10.23	4.92M
November 14, 2025	10.37	10.43	10.43	10.5	10.35	4.8M
November 13, 2025	10.42	10.37	10.37	10.42	10.31	3.86M
November 12, 2025	10.5	10.43	10.43	10.57	10.38	4.38M
November 11, 2025	10.41	10.43	10.43	10.46	10.37	4.13M
November 10, 2025	10.43	10.39	10.39	10.48	10.33	4.65M
November 07, 2025	10.41	10.43	10.43	10.5	10.34	5.58M
November 06, 2025	10.65	10.39	10.39	10.66	10.3	8.96M
November 05, 2025	10.6	10.56	10.56	10.65	10.51	6.18M
November 04, 2025	10.66	10.65	10.65	10.79	10.55	7.1M
November 03, 2025	10.58	10.7	10.7	10.76	10.5	9.24M
October 31, 2025	10.47	10.58	10.58	10.68	10.42	11.03M
October 30, 2025	10.4	10.47	10.47	10.69	10.4	9M
October 29, 2025	10.27	10.46	10.46	10.49	10.22	9.46M
October 28, 2025	10.33	10.28	10.28	10.41	10.27	9.94M
October 27, 2025	9.98	10.37	10.37	10.47	9.93	20.33M
October 24, 2025	9.9	9.89	9.89	9.93	9.78	5.67M
October 23, 2025	9.75	9.89	9.89	9.89	9.7	6.67M
October 22, 2025	9.62	9.71	9.71	9.8	9.61	4.13M
October 21, 2025	9.63	9.69	9.69	9.7	9.61	3.63M
October 20, 2025	9.58	9.63	9.63	9.65	9.48	4.09M
October 17, 2025	9.61	9.57	9.57	9.69	9.56	4.68M
October 16, 2025	9.49	9.61	9.61	9.64	9.48	4.57M
October 15, 2025	9.52	9.5	9.5	9.52	9.41	3.99M
October 14, 2025	9.35	9.51	9.51	9.52	9.33	7.77M
October 13, 2025	9.3	9.33	9.33	9.35	9.17	5.44M
October 10, 2025	9.13	9.34	9.34	9.34	9.13	6.96M
October 09, 2025	9.4	9.13	9.13	9.4	9.07	12.21M
September 30, 2025	9.39	9.42	9.42	9.42	9.35	2.72M
September 29, 2025	9.49	9.36	9.36	9.49	9.35	5M
September 26, 2025	9.53	9.47	9.47	9.53	9.36	4.84M
September 25, 2025	9.75	9.53	9.53	9.75	9.48	7.01M
September 24, 2025	10.1	10.11	9.71	10.15	10.02	6.07M
September 23, 2025	10.01	10.08	9.68	10.1	9.97	4.46M
September 22, 2025	10.09	10.03	9.63	10.15	10	2.9M
September 19, 2025	10	10.12	9.72	10.13	10	3.03M
September 18, 2025	10.14	10.01	9.61	10.19	9.99	4.71M
September 17, 2025	10.15	10.14	9.74	10.19	10.03	6.65M
September 16, 2025	10	10.02	9.62	10.04	9.95	3.62M
September 15, 2025	10.08	10	9.6	10.1	9.97	6.45M
September 12, 2025	10.22	10.09	9.69	10.23	10.06	7.61M
September 11, 2025	10.24	10.21	9.81	10.24	10.14	7.31M
September 10, 2025	10.33	10.22	9.82	10.37	10.2	5.04M
September 09, 2025	10.42	10.35	9.94	10.44	10.33	2.63M
September 08, 2025	10.32	10.42	10.01	10.45	10.3	5.09M
September 05, 2025	10.29	10.3	10.3	10.31	10.18	2.78M
September 04, 2025	10.17	10.27	10.27	10.27	10.15	3.38M

Bohai Ferry Group Co., Ltd. (603167.SS) SHH