Bohai Ferry Group Co., Ltd. (SHA:603167)
China · Delayed Price · Currency is CNY 8.20
0.00 (0.00%)
Sep 11, 2026, 3:00 PM CST
Bohai Ferry Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 8.18 | 8.22 | 8.11 | 8.20 | 8.20 | - | 4,501,300 |
| Sep 10, 2026 | 8.21 | 8.22 | 8.16 | 8.20 | 8.20 | -0.12% | 1,802,600 |
| Sep 9, 2026 | 8.18 | 8.23 | 8.15 | 8.21 | 8.21 | 0.37% | 3,167,576 |
| Sep 8, 2026 | 8.14 | 8.19 | 8.14 | 8.18 | 8.18 | 0.37% | 2,129,900 |
| Sep 7, 2026 | 8.14 | 8.17 | 8.13 | 8.15 | 8.15 | - | 1,888,100 |
| Sep 4, 2026 | 8.16 | 8.19 | 8.14 | 8.15 | 8.15 | -0.12% | 3,063,200 |
| Sep 3, 2026 | 8.15 | 8.19 | 8.15 | 8.16 | 8.16 | 0.12% | 2,230,001 |
| Sep 2, 2026 | 8.19 | 8.19 | 8.13 | 8.15 | 8.15 | -0.61% | 2,457,700 |
| Sep 1, 2026 | 8.15 | 8.25 | 8.14 | 8.20 | 8.20 | 0.61% | 4,994,900 |
| Aug 31, 2026 | 8.14 | 8.16 | 8.11 | 8.15 | 8.15 | 0.12% | 4,290,637 |
| Aug 28, 2026 | 8.12 | 8.19 | 8.11 | 8.14 | 8.14 | 0.25% | 4,849,000 |
| Aug 27, 2026 | 8.17 | 8.22 | 8.09 | 8.12 | 8.12 | -0.85% | 6,965,200 |
| Aug 26, 2026 | 8.16 | 8.35 | 8.02 | 8.19 | 8.19 | -6.40% | 18,948,813 |
| Aug 25, 2026 | 8.77 | 8.81 | 8.73 | 8.75 | 8.75 | -0.23% | 2,836,395 |
| Aug 24, 2026 | 8.66 | 8.77 | 8.66 | 8.77 | 8.77 | 1.04% | 4,878,900 |
| Aug 21, 2026 | 8.70 | 8.71 | 8.62 | 8.68 | 8.68 | -0.23% | 2,431,722 |
| Aug 20, 2026 | 8.66 | 8.72 | 8.66 | 8.70 | 8.70 | 0.23% | 2,465,700 |
| Aug 19, 2026 | 8.73 | 8.73 | 8.66 | 8.68 | 8.68 | -0.34% | 2,210,600 |
| Aug 18, 2026 | 8.65 | 8.72 | 8.63 | 8.71 | 8.71 | 0.46% | 2,011,850 |
| Aug 17, 2026 | 8.63 | 8.69 | 8.59 | 8.67 | 8.67 | 0.35% | 2,695,200 |
| Aug 14, 2026 | 8.73 | 8.73 | 8.61 | 8.64 | 8.64 | -0.80% | 2,947,700 |
| Aug 13, 2026 | 8.76 | 8.77 | 8.69 | 8.71 | 8.71 | -0.23% | 2,229,191 |
| Aug 12, 2026 | 8.66 | 8.74 | 8.66 | 8.73 | 8.73 | 0.46% | 2,650,151 |
| Aug 11, 2026 | 8.77 | 8.77 | 8.69 | 8.69 | 8.69 | -0.80% | 2,806,550 |
| Aug 10, 2026 | 8.68 | 8.78 | 8.65 | 8.76 | 8.76 | 0.69% | 3,506,100 |
| Aug 7, 2026 | 8.69 | 8.75 | 8.67 | 8.70 | 8.70 | -0.23% | 2,308,800 |
| Aug 6, 2026 | 8.78 | 8.80 | 8.67 | 8.72 | 8.72 | -0.68% | 3,209,000 |
| Aug 5, 2026 | 8.83 | 8.83 | 8.74 | 8.78 | 8.78 | -0.34% | 3,665,300 |
| Aug 4, 2026 | 8.84 | 8.86 | 8.72 | 8.81 | 8.81 | -0.45% | 7,219,900 |
| Aug 3, 2026 | 8.75 | 8.85 | 8.74 | 8.85 | 8.85 | 1.03% | 4,279,301 |
| Jul 31, 2026 | 8.71 | 8.76 | 8.63 | 8.76 | 8.76 | 0.11% | 4,494,369 |
| Jul 30, 2026 | 8.69 | 8.80 | 8.67 | 8.75 | 8.75 | 0.46% | 4,431,500 |
| Jul 29, 2026 | 8.64 | 8.74 | 8.60 | 8.71 | 8.71 | 1.16% | 5,256,000 |
| Jul 28, 2026 | 8.55 | 8.62 | 8.55 | 8.61 | 8.61 | 0.23% | 3,038,000 |
| Jul 27, 2026 | 8.53 | 8.62 | 8.51 | 8.59 | 8.59 | 0.12% | 2,880,462 |
| Jul 24, 2026 | 8.59 | 8.64 | 8.55 | 8.58 | 8.58 | -0.23% | 3,264,978 |
| Jul 23, 2026 | 8.51 | 8.61 | 8.43 | 8.60 | 8.60 | 1.30% | 3,718,400 |
| Jul 22, 2026 | 8.49 | 8.50 | 8.40 | 8.49 | 8.49 | 0.12% | 3,619,300 |
| Jul 21, 2026 | 8.57 | 8.60 | 8.46 | 8.48 | 8.48 | -1.05% | 5,941,000 |
| Jul 20, 2026 | 8.55 | 8.65 | 8.50 | 8.57 | 8.57 | -0.12% | 5,452,300 |
| Jul 17, 2026 | 8.48 | 8.73 | 8.47 | 8.58 | 8.58 | 0.82% | 8,692,882 |
| Jul 16, 2026 | 8.52 | 8.57 | 8.48 | 8.51 | 8.51 | -0.12% | 3,658,300 |
| Jul 15, 2026 | 8.59 | 8.65 | 8.49 | 8.52 | 8.52 | -0.81% | 6,003,300 |
| Jul 14, 2026 | 8.42 | 8.60 | 8.42 | 8.59 | 8.59 | 1.66% | 3,196,088 |
| Jul 13, 2026 | 8.41 | 8.52 | 8.30 | 8.45 | 8.45 | 0.96% | 3,348,387 |
| Jul 10, 2026 | 8.40 | 8.43 | 8.22 | 8.37 | 8.37 | -0.95% | 5,018,400 |
| Jul 9, 2026 | 9.08 | 9.08 | 8.91 | 8.95 | 8.45 | -1.32% | 6,138,200 |
| Jul 8, 2026 | 9.03 | 9.11 | 8.97 | 9.07 | 8.56 | 0.33% | 7,049,300 |
| Jul 7, 2026 | 9.09 | 9.09 | 8.98 | 9.04 | 8.53 | -0.33% | 3,600,000 |
| Jul 6, 2026 | 8.99 | 9.08 | 8.95 | 9.07 | 8.56 | 0.78% | 3,735,501 |