Bohai Ferry Group Co., Ltd. (SHA:603167)
China · Delayed Price · Currency is CNY 9.04
-0.02 (-0.22%)
May 28, 2026, 3:00 PM CST
Bohai Ferry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 9.03 | 9.08 | 9.02 | 9.04 | 9.04 | -0.22% | 3,137,400 |
| May 27, 2026 | 9.10 | 9.13 | 9.01 | 9.06 | 9.06 | -0.66% | 4,424,400 |
| May 26, 2026 | 9.14 | 9.15 | 9.07 | 9.12 | 9.12 | -0.22% | 3,298,101 |
| May 25, 2026 | 9.07 | 9.19 | 9.07 | 9.14 | 9.14 | 0.77% | 3,645,646 |
| May 22, 2026 | 9.12 | 9.14 | 9.03 | 9.07 | 9.07 | -0.11% | 3,841,262 |
| May 21, 2026 | 9.15 | 9.24 | 9.08 | 9.08 | 9.08 | -0.77% | 5,829,956 |
| May 20, 2026 | 9.09 | 9.16 | 9.07 | 9.15 | 9.15 | 0.66% | 5,897,364 |
| May 19, 2026 | 9.03 | 9.09 | 9.00 | 9.09 | 9.09 | 1.11% | 3,392,256 |
| May 18, 2026 | 9.05 | 9.06 | 8.95 | 8.99 | 8.99 | -1.10% | 6,666,277 |
| May 15, 2026 | 9.12 | 9.12 | 9.04 | 9.09 | 9.09 | - | 4,872,762 |
| May 14, 2026 | 9.14 | 9.14 | 9.07 | 9.09 | 9.09 | -0.55% | 3,736,800 |
| May 13, 2026 | 9.11 | 9.15 | 9.08 | 9.14 | 9.14 | 0.22% | 4,652,100 |
| May 12, 2026 | 9.08 | 9.15 | 9.02 | 9.12 | 9.12 | 0.22% | 7,481,300 |
| May 11, 2026 | 9.10 | 9.11 | 9.02 | 9.10 | 9.10 | - | 7,142,942 |
| May 8, 2026 | 9.03 | 9.14 | 9.01 | 9.10 | 9.10 | 0.66% | 6,788,724 |
| May 7, 2026 | 9.00 | 9.08 | 8.97 | 9.04 | 9.04 | 0.78% | 9,007,490 |
| May 6, 2026 | 9.01 | 9.05 | 8.96 | 8.97 | 8.97 | -1.10% | 11,999,460 |
| Apr 30, 2026 | 9.17 | 9.19 | 9.02 | 9.07 | 9.07 | -2.89% | 14,433,980 |
| Apr 29, 2026 | 9.20 | 9.38 | 9.19 | 9.34 | 9.34 | 1.41% | 7,574,295 |
| Apr 28, 2026 | 9.22 | 9.28 | 9.18 | 9.21 | 9.21 | -0.32% | 6,676,189 |
| Apr 27, 2026 | 9.30 | 9.45 | 9.18 | 9.24 | 9.24 | -1.18% | 12,839,900 |
| Apr 24, 2026 | 9.35 | 9.41 | 9.22 | 9.35 | 9.35 | -0.53% | 6,739,300 |
| Apr 23, 2026 | 9.30 | 9.42 | 9.24 | 9.40 | 9.40 | 0.75% | 5,936,788 |
| Apr 22, 2026 | 9.33 | 9.36 | 9.28 | 9.33 | 9.33 | -0.21% | 3,479,200 |
| Apr 21, 2026 | 9.27 | 9.35 | 9.20 | 9.35 | 9.35 | 0.97% | 5,452,999 |
| Apr 20, 2026 | 9.23 | 9.28 | 9.21 | 9.26 | 9.26 | 0.43% | 2,807,891 |
| Apr 17, 2026 | 9.31 | 9.31 | 9.18 | 9.22 | 9.22 | -0.97% | 3,724,900 |
| Apr 16, 2026 | 9.22 | 9.32 | 9.20 | 9.31 | 9.31 | 1.09% | 4,176,181 |
| Apr 15, 2026 | 9.19 | 9.22 | 9.11 | 9.21 | 9.21 | 0.22% | 4,507,587 |
| Apr 14, 2026 | 9.22 | 9.22 | 9.06 | 9.19 | 9.19 | 0.55% | 5,919,000 |
| Apr 13, 2026 | 9.25 | 9.25 | 9.13 | 9.14 | 9.14 | -1.30% | 3,561,400 |
| Apr 10, 2026 | 9.26 | 9.32 | 9.25 | 9.26 | 9.26 | 0.43% | 3,520,600 |
| Apr 9, 2026 | 9.28 | 9.34 | 9.22 | 9.22 | 9.22 | -0.86% | 4,450,700 |
| Apr 8, 2026 | 9.17 | 9.30 | 9.17 | 9.30 | 9.30 | 2.20% | 4,596,500 |
| Apr 7, 2026 | 9.16 | 9.20 | 9.08 | 9.10 | 9.10 | -0.66% | 3,800,300 |
| Apr 3, 2026 | 9.33 | 9.40 | 9.15 | 9.16 | 9.16 | -2.14% | 4,910,935 |
| Apr 2, 2026 | 9.39 | 9.42 | 9.32 | 9.36 | 9.36 | - | 4,179,001 |
| Apr 1, 2026 | 9.32 | 9.40 | 9.32 | 9.36 | 9.36 | 1.19% | 4,886,600 |
| Mar 31, 2026 | 9.30 | 9.39 | 9.24 | 9.25 | 9.25 | -0.64% | 4,983,400 |
| Mar 30, 2026 | 9.20 | 9.33 | 9.10 | 9.31 | 9.31 | 1.42% | 6,236,823 |
| Mar 27, 2026 | 9.08 | 9.25 | 9.08 | 9.18 | 9.18 | -0.65% | 5,447,200 |
| Mar 26, 2026 | 9.25 | 9.32 | 9.19 | 9.24 | 9.24 | -0.22% | 4,659,296 |
| Mar 25, 2026 | 9.08 | 9.27 | 9.03 | 9.26 | 9.26 | 1.98% | 7,289,887 |
| Mar 24, 2026 | 8.90 | 9.09 | 8.83 | 9.08 | 9.08 | 3.89% | 10,025,600 |
| Mar 23, 2026 | 9.19 | 9.19 | 8.70 | 8.74 | 8.74 | -5.82% | 14,001,540 |
| Mar 20, 2026 | 9.34 | 9.40 | 9.26 | 9.28 | 9.28 | -0.75% | 6,861,671 |
| Mar 19, 2026 | 9.42 | 9.51 | 9.33 | 9.35 | 9.35 | -1.58% | 7,947,100 |
| Mar 18, 2026 | 9.54 | 9.58 | 9.39 | 9.50 | 9.50 | -0.42% | 8,456,000 |
| Mar 17, 2026 | 9.57 | 9.66 | 9.52 | 9.54 | 9.54 | -0.21% | 7,364,300 |
| Mar 16, 2026 | 9.51 | 9.57 | 9.46 | 9.56 | 9.56 | 0.21% | 7,330,600 |