Bohai Ferry Group Co., Ltd. (SHA:603167)
China · Delayed Price · Currency is CNY 9.66
+0.13 (1.36%)
At close: Jan 30, 2026
Bohai Ferry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 9.54 | 9.59 | 9.47 | 9.53 | 9.53 | -0.10% | 5,760,600 |
| Jan 28, 2026 | 9.55 | 9.60 | 9.48 | 9.54 | 9.54 | -0.10% | 5,529,900 |
| Jan 27, 2026 | 9.63 | 9.63 | 9.46 | 9.55 | 9.55 | -0.93% | 5,322,040 |
| Jan 26, 2026 | 9.66 | 9.66 | 9.51 | 9.64 | 9.64 | 0.10% | 6,762,900 |
| Jan 23, 2026 | 9.65 | 9.69 | 9.57 | 9.63 | 9.63 | -0.41% | 5,459,000 |
| Jan 22, 2026 | 9.62 | 9.69 | 9.58 | 9.67 | 9.67 | 0.73% | 4,271,776 |
| Jan 21, 2026 | 9.64 | 9.64 | 9.52 | 9.60 | 9.60 | -0.31% | 5,334,700 |
| Jan 20, 2026 | 9.50 | 9.63 | 9.48 | 9.63 | 9.63 | 1.37% | 8,429,400 |
| Jan 19, 2026 | 9.35 | 9.51 | 9.34 | 9.50 | 9.50 | 1.39% | 7,246,800 |
| Jan 16, 2026 | 9.32 | 9.41 | 9.32 | 9.37 | 9.37 | 0.43% | 5,880,900 |
| Jan 15, 2026 | 9.27 | 9.33 | 9.23 | 9.33 | 9.33 | 0.76% | 4,510,710 |
| Jan 14, 2026 | 9.36 | 9.37 | 9.22 | 9.26 | 9.26 | -0.86% | 10,608,100 |
| Jan 13, 2026 | 9.40 | 9.42 | 9.31 | 9.34 | 9.34 | -0.53% | 7,693,000 |
| Jan 12, 2026 | 9.34 | 9.39 | 9.32 | 9.39 | 9.39 | 0.75% | 6,819,216 |
| Jan 9, 2026 | 9.34 | 9.35 | 9.29 | 9.32 | 9.32 | 0.11% | 5,337,909 |
| Jan 8, 2026 | 9.36 | 9.38 | 9.29 | 9.31 | 9.31 | -0.53% | 6,263,800 |
| Jan 7, 2026 | 9.44 | 9.44 | 9.34 | 9.36 | 9.36 | -0.85% | 6,250,000 |
| Jan 6, 2026 | 9.35 | 9.49 | 9.33 | 9.44 | 9.44 | 1.18% | 10,923,700 |
| Jan 5, 2026 | 9.43 | 9.44 | 9.30 | 9.33 | 9.33 | -1.06% | 8,592,163 |
| Dec 31, 2025 | 9.29 | 9.44 | 9.29 | 9.43 | 9.43 | 1.40% | 4,826,501 |
| Dec 30, 2025 | 9.41 | 9.41 | 9.26 | 9.30 | 9.30 | -1.17% | 6,570,300 |
| Dec 29, 2025 | 9.46 | 9.46 | 9.39 | 9.41 | 9.41 | -0.53% | 5,016,837 |
| Dec 26, 2025 | 9.46 | 9.52 | 9.41 | 9.46 | 9.46 | -0.11% | 4,865,300 |
| Dec 25, 2025 | 9.49 | 9.52 | 9.43 | 9.47 | 9.47 | - | 5,627,637 |
| Dec 24, 2025 | 9.47 | 9.49 | 9.39 | 9.47 | 9.47 | -0.11% | 4,503,000 |
| Dec 23, 2025 | 9.45 | 9.55 | 9.44 | 9.48 | 9.48 | - | 5,239,700 |
| Dec 22, 2025 | 9.57 | 9.62 | 9.37 | 9.48 | 9.48 | -0.42% | 10,513,400 |
| Dec 19, 2025 | 9.49 | 9.57 | 9.47 | 9.52 | 9.52 | 0.21% | 6,195,800 |
| Dec 18, 2025 | 9.36 | 9.55 | 9.35 | 9.50 | 9.50 | 1.17% | 4,622,004 |
| Dec 17, 2025 | 9.37 | 9.43 | 9.25 | 9.39 | 9.39 | 0.21% | 5,382,900 |
| Dec 16, 2025 | 9.45 | 9.47 | 9.33 | 9.37 | 9.37 | -0.21% | 4,497,700 |
| Dec 15, 2025 | 9.35 | 9.46 | 9.27 | 9.39 | 9.39 | 0.21% | 6,151,980 |
| Dec 12, 2025 | 9.53 | 9.65 | 9.29 | 9.37 | 9.37 | -1.47% | 11,142,600 |
| Dec 11, 2025 | 9.83 | 9.84 | 9.47 | 9.51 | 9.51 | -2.96% | 11,431,560 |
| Dec 10, 2025 | 9.82 | 9.85 | 9.76 | 9.80 | 9.80 | -0.51% | 4,011,567 |
| Dec 9, 2025 | 9.81 | 9.91 | 9.76 | 9.85 | 9.85 | -0.40% | 4,695,601 |
| Dec 8, 2025 | 9.93 | 10.10 | 9.81 | 9.89 | 9.89 | - | 6,530,000 |
| Dec 5, 2025 | 9.93 | 9.97 | 9.84 | 9.89 | 9.89 | -0.50% | 3,820,267 |
| Dec 4, 2025 | 10.03 | 10.08 | 9.93 | 9.94 | 9.94 | -0.90% | 2,942,600 |
| Dec 3, 2025 | 9.96 | 10.07 | 9.91 | 10.03 | 10.03 | 0.70% | 4,010,200 |
| Dec 2, 2025 | 9.95 | 9.99 | 9.89 | 9.96 | 9.96 | 0.10% | 3,462,416 |
| Dec 1, 2025 | 9.88 | 10.14 | 9.87 | 9.95 | 9.95 | 0.91% | 7,122,919 |
| Nov 28, 2025 | 9.81 | 9.87 | 9.76 | 9.86 | 9.86 | 0.31% | 3,846,300 |
| Nov 27, 2025 | 9.73 | 9.88 | 9.72 | 9.83 | 9.83 | 1.13% | 4,095,800 |
| Nov 26, 2025 | 9.77 | 9.92 | 9.71 | 9.72 | 9.72 | -0.72% | 4,325,900 |
| Nov 25, 2025 | 9.78 | 9.88 | 9.72 | 9.79 | 9.79 | 0.72% | 4,600,300 |
| Nov 24, 2025 | 9.89 | 9.94 | 9.68 | 9.72 | 9.72 | -1.82% | 7,236,838 |
| Nov 21, 2025 | 10.09 | 10.22 | 9.88 | 9.90 | 9.90 | -1.88% | 7,412,904 |
| Nov 20, 2025 | 10.00 | 10.12 | 10.00 | 10.09 | 10.09 | 0.90% | 4,094,000 |
| Nov 19, 2025 | 10.10 | 10.16 | 9.95 | 10.00 | 10.00 | -0.89% | 6,052,000 |