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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	10.33	10.21	10.21	10.38	10.19	4.02M
September 02, 2025	10.34	10.34	10.34	10.41	10.29	3.63M
September 01, 2025	10.39	10.37	10.37	10.41	10.3	3.74M
August 29, 2025	10.26	10.38	10.38	10.45	10.2	4.53M
August 28, 2025	10.35	10.3	10.3	10.43	10.16	7.67M
August 27, 2025	10.69	10.38	10.38	10.73	10.35	12.39M
August 26, 2025	10.36	10.7	10.7	10.95	10.3	17.89M
August 25, 2025	10.4	10.44	10.44	10.48	10.36	5.99M
August 22, 2025	10.49	10.41	10.41	10.53	10.3	8.21M
August 21, 2025	10.53	10.49	10.49	10.53	10.36	7.21M
August 20, 2025	10.4	10.48	10.48	10.51	10.38	5.08M
August 19, 2025	10.47	10.41	10.41	10.5	10.4	3.34M
August 18, 2025	10.43	10.47	10.47	10.49	10.38	5.04M
August 15, 2025	10.5	10.42	10.42	10.53	10.37	6M
August 14, 2025	10.54	10.51	10.51	10.61	10.48	4.5M
August 13, 2025	10.54	10.55	10.55	10.56	10.46	4.78M
August 12, 2025	10.5	10.52	10.52	10.55	10.49	2.68M
August 11, 2025	10.59	10.51	10.51	10.59	10.47	3.89M
August 08, 2025	10.51	10.52	10.52	10.55	10.47	2.53M
August 07, 2025	10.55	10.51	10.51	10.58	10.46	3.36M
August 06, 2025	10.5	10.53	10.53	10.58	10.49	2.9M
August 05, 2025	10.51	10.55	10.55	10.57	10.38	4.46M
August 04, 2025	10.16	10.45	10.45	10.5	10.11	7.88M
August 01, 2025	10.12	10.11	10.11	10.21	10.05	4.82M
July 31, 2025	10.51	10.18	10.18	10.51	10.13	8.73M
July 30, 2025	10.43	10.51	10.51	10.55	10.41	4.02M
July 29, 2025	10.73	10.46	10.46	10.73	10.35	7.63M
July 28, 2025	10.7	10.71	10.71	10.78	10.67	4.04M
July 25, 2025	10.8	10.71	10.71	10.89	10.7	5.83M
July 24, 2025	11.08	11.16	10.76	11.19	11.06	5.9M
July 23, 2025	11.21	11.08	10.68	11.27	11.06	6.4M
July 22, 2025	11.27	11.24	10.84	11.29	11.14	3.92M
July 21, 2025	11.17	11.27	10.87	11.4	11.13	5.87M
July 18, 2025	10.93	11.16	11.16	11.16	10.92	5.28M

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