Bohai Ferry Group Co., Ltd. (SHA:603167)
China · Delayed Price · Currency is CNY 8.85
+0.09 (1.03%)
Aug 3, 2026, 3:00 PM CST
Bohai Ferry Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 8.98 | 9.04 | 8.95 | 9.00 | 8.50 | 0.33% | 2,990,700 |
| Jul 2, 2026 | 8.80 | 9.00 | 8.80 | 8.97 | 8.47 | 2.40% | 4,736,482 |
| Jul 1, 2026 | 8.58 | 8.77 | 8.58 | 8.76 | 8.27 | 2.22% | 2,964,000 |
| Jun 30, 2026 | 8.73 | 8.73 | 8.57 | 8.57 | 8.09 | -1.95% | 3,101,300 |
| Jun 29, 2026 | 8.70 | 8.75 | 8.48 | 8.74 | 8.25 | - | 3,587,900 |
| Jun 26, 2026 | 8.83 | 8.84 | 8.73 | 8.74 | 8.25 | -1.02% | 2,933,100 |
| Jun 25, 2026 | 8.93 | 8.95 | 8.80 | 8.83 | 8.34 | -1.23% | 3,953,122 |
| Jun 24, 2026 | 9.02 | 9.04 | 8.93 | 8.94 | 8.44 | -1.11% | 3,040,000 |
| Jun 23, 2026 | 8.97 | 9.05 | 8.96 | 9.04 | 8.53 | 0.44% | 3,035,400 |
| Jun 22, 2026 | 8.98 | 9.03 | 8.83 | 9.00 | 8.50 | -0.11% | 3,791,100 |
| Jun 18, 2026 | 9.04 | 9.05 | 8.98 | 9.01 | 8.51 | -0.55% | 3,847,900 |
| Jun 17, 2026 | 9.10 | 9.11 | 9.03 | 9.06 | 8.55 | -0.55% | 2,721,305 |
| Jun 16, 2026 | 9.10 | 9.11 | 9.04 | 9.11 | 8.60 | -0.11% | 3,733,113 |
| Jun 15, 2026 | 9.12 | 9.14 | 9.06 | 9.12 | 8.61 | 0.55% | 4,433,874 |
| Jun 12, 2026 | 9.04 | 9.08 | 9.03 | 9.07 | 8.56 | 0.33% | 2,666,700 |
| Jun 11, 2026 | 9.04 | 9.06 | 9.00 | 9.04 | 8.53 | -0.11% | 2,556,621 |
| Jun 10, 2026 | 9.05 | 9.06 | 8.99 | 9.05 | 8.54 | 0.11% | 3,272,900 |
| Jun 9, 2026 | 9.05 | 9.08 | 9.00 | 9.04 | 8.53 | 0.11% | 2,422,400 |
| Jun 8, 2026 | 9.05 | 9.10 | 9.00 | 9.03 | 8.53 | -0.99% | 4,136,001 |
| Jun 5, 2026 | 9.05 | 9.16 | 9.02 | 9.12 | 8.61 | 1.22% | 3,719,700 |
| Jun 4, 2026 | 9.10 | 9.16 | 9.01 | 9.01 | 8.51 | -1.10% | 4,951,300 |
| Jun 3, 2026 | 9.18 | 9.20 | 9.07 | 9.11 | 8.60 | -1.09% | 4,473,000 |
| Jun 2, 2026 | 9.23 | 9.26 | 9.12 | 9.21 | 8.70 | -0.32% | 5,251,800 |
| Jun 1, 2026 | 9.10 | 9.24 | 9.07 | 9.24 | 8.72 | 1.43% | 6,608,300 |
| May 29, 2026 | 9.03 | 9.13 | 9.01 | 9.11 | 8.60 | 0.77% | 4,643,860 |
| May 28, 2026 | 9.03 | 9.08 | 9.02 | 9.04 | 8.53 | -0.22% | 3,137,400 |
| May 27, 2026 | 9.10 | 9.13 | 9.01 | 9.06 | 8.55 | -0.66% | 4,424,400 |
| May 26, 2026 | 9.14 | 9.15 | 9.07 | 9.12 | 8.61 | -0.22% | 3,298,101 |
| May 25, 2026 | 9.07 | 9.19 | 9.07 | 9.14 | 8.63 | 0.77% | 3,645,646 |