Bohai Ferry Group Co., Ltd. (SHA:603167)
China · Delayed Price · Currency is CNY 7.96
0.00 (0.00%)
Oct 29, 2026, 3:00 PM CST
Bohai Ferry Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 7.96 | 7.98 | 7.92 | 7.96 | 7.96 | - | 1,776,726 |
| Oct 28, 2026 | 7.88 | 7.98 | 7.85 | 7.96 | 7.96 | 1.27% | 2,504,022 |
| Oct 27, 2026 | 7.79 | 7.96 | 7.79 | 7.86 | 7.86 | 0.64% | 3,027,060 |
| Oct 26, 2026 | 7.80 | 7.86 | 7.77 | 7.81 | 7.81 | -0.38% | 2,222,700 |
| Oct 23, 2026 | 7.90 | 7.90 | 7.60 | 7.84 | 7.84 | -0.76% | 3,907,400 |
| Oct 22, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.13% | 2,540,360 |
| Oct 21, 2026 | 8.02 | 8.04 | 7.98 | 7.99 | 7.99 | -0.37% | 1,327,000 |
| Oct 20, 2026 | 8.02 | 8.05 | 7.99 | 8.02 | 8.02 | - | 1,364,900 |
| Oct 19, 2026 | 8.03 | 8.05 | 8.00 | 8.02 | 8.02 | 0.12% | 2,027,191 |
| Oct 16, 2026 | 8.01 | 8.04 | 7.98 | 8.01 | 8.01 | 0.38% | 1,607,582 |
| Oct 15, 2026 | 8.03 | 8.04 | 7.95 | 7.98 | 7.98 | -0.75% | 2,383,479 |
| Oct 14, 2026 | 8.00 | 8.06 | 8.00 | 8.04 | 8.04 | 0.12% | 1,324,100 |
| Oct 13, 2026 | 8.04 | 8.06 | 7.99 | 8.03 | 8.03 | -0.25% | 1,817,700 |
| Oct 12, 2026 | 7.99 | 8.05 | 7.98 | 8.05 | 8.05 | 0.63% | 2,716,200 |
| Oct 9, 2026 | 7.99 | 8.02 | 7.94 | 8.00 | 8.00 | - | 2,254,360 |
| Oct 8, 2026 | 7.98 | 8.01 | 7.96 | 8.00 | 8.00 | 0.13% | 2,054,600 |
| Sep 30, 2026 | 8.00 | 8.00 | 7.95 | 7.99 | 7.99 | 0.13% | 1,691,300 |
| Sep 29, 2026 | 7.98 | 8.00 | 7.94 | 7.98 | 7.98 | 0.13% | 1,513,624 |
| Sep 28, 2026 | 8.03 | 8.08 | 7.95 | 7.97 | 7.97 | -1.12% | 3,771,558 |
| Sep 24, 2026 | 8.08 | 8.10 | 8.05 | 8.06 | 8.06 | -0.25% | 1,246,600 |
| Sep 23, 2026 | 8.08 | 8.11 | 8.06 | 8.08 | 8.08 | -0.25% | 1,358,799 |
| Sep 22, 2026 | 8.08 | 8.10 | 8.06 | 8.10 | 8.10 | 0.12% | 1,539,000 |
| Sep 21, 2026 | 8.07 | 8.09 | 8.03 | 8.09 | 8.09 | 0.12% | 1,532,400 |
| Sep 18, 2026 | 8.12 | 8.13 | 8.03 | 8.08 | 8.08 | -0.49% | 2,141,422 |
| Sep 17, 2026 | 8.03 | 8.14 | 8.03 | 8.12 | 8.12 | 0.62% | 1,759,500 |
| Sep 16, 2026 | 8.01 | 8.08 | 8.01 | 8.07 | 8.07 | - | 1,855,837 |
| Sep 15, 2026 | 8.15 | 8.17 | 8.05 | 8.07 | 8.07 | -1.22% | 3,841,000 |
| Sep 14, 2026 | 8.19 | 8.24 | 8.16 | 8.17 | 8.17 | -0.37% | 3,020,700 |
| 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 |