Skip to main content
logo
Bohai Ferry Group Co., Ltd. (SHA:603167)
China flag China · Delayed Price · Currency is CNY
7.99
+0.01 (0.13%)
Sep 30, 2026, 3:00 PM CST

Bohai Ferry Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20268.008.007.957.997.990.13%1,691,300
Sep 29, 20267.988.007.947.987.980.13%1,513,624
Sep 28, 20268.038.087.957.977.97-1.12%3,771,558
Sep 24, 20268.088.108.058.068.06-0.25%1,246,600
Sep 23, 20268.088.118.068.088.08-0.25%1,358,799
Sep 22, 20268.088.108.068.108.100.12%1,539,000
Sep 21, 20268.078.098.038.098.090.12%1,532,400
Sep 18, 20268.128.138.038.088.08-0.49%2,141,422
Sep 17, 20268.038.148.038.128.120.62%1,759,500
Sep 16, 20268.018.088.018.078.07-1,855,837
Sep 15, 20268.158.178.058.078.07-1.22%3,841,000
Sep 14, 20268.198.248.168.178.17-0.37%3,020,700
Sep 11, 20268.188.228.118.208.20-4,501,300
Sep 10, 20268.218.228.168.208.20-0.12%1,802,600
Sep 9, 20268.188.238.158.218.210.37%3,167,576
Sep 8, 20268.148.198.148.188.180.37%2,129,900
Sep 7, 20268.148.178.138.158.15-1,888,100
Sep 4, 20268.168.198.148.158.15-0.12%3,063,200
Sep 3, 20268.158.198.158.168.160.12%2,230,001
Sep 2, 20268.198.198.138.158.15-0.61%2,457,700
Sep 1, 20268.158.258.148.208.200.61%4,994,900
Aug 31, 20268.148.168.118.158.150.12%4,290,637
Aug 28, 20268.128.198.118.148.140.25%4,849,000
Aug 27, 20268.178.228.098.128.12-0.85%6,965,200
Aug 26, 20268.168.358.028.198.19-6.40%18,948,813
Aug 25, 20268.778.818.738.758.75-0.23%2,836,395
Aug 24, 20268.668.778.668.778.771.04%4,878,900
Aug 21, 20268.708.718.628.688.68-0.23%2,431,722
Aug 20, 20268.668.728.668.708.700.23%2,465,700
Aug 19, 20268.738.738.668.688.68-0.34%2,210,600
Aug 18, 20268.658.728.638.718.710.46%2,011,850
Aug 17, 20268.638.698.598.678.670.35%2,695,200
Aug 14, 20268.738.738.618.648.64-0.80%2,947,700
Aug 13, 20268.768.778.698.718.71-0.23%2,229,191
Aug 12, 20268.668.748.668.738.730.46%2,650,151
Aug 11, 20268.778.778.698.698.69-0.80%2,806,550
Aug 10, 20268.688.788.658.768.760.69%3,506,100
Aug 7, 20268.698.758.678.708.70-0.23%2,308,800
Aug 6, 20268.788.808.678.728.72-0.68%3,209,000
Aug 5, 20268.838.838.748.788.78-0.34%3,665,300
Aug 4, 20268.848.868.728.818.81-0.45%7,219,900
Aug 3, 20268.758.858.748.858.851.03%4,279,301
Jul 31, 20268.718.768.638.768.760.11%4,494,369
Jul 30, 20268.698.808.678.758.750.46%4,431,500
Jul 29, 20268.648.748.608.718.711.16%5,256,000
Jul 28, 20268.558.628.558.618.610.23%3,038,000
Jul 27, 20268.538.628.518.598.590.12%2,880,462
Jul 24, 20268.598.648.558.588.58-0.23%3,264,978
Jul 23, 20268.518.618.438.608.601.30%3,718,400
Jul 22, 20268.498.508.408.498.490.12%3,619,300