Bohai Water Industry Co.,Ltd (SHE:000605)
China · Delayed Price · Currency is CNY 7.13
+0.11 (1.57%)
At close: Jan 30, 2026
SHE:000605 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.97 | 7.14 | 6.96 | 7.13 | 7.13 | 1.57% | 6,728,490 |
| Jan 29, 2026 | 6.96 | 7.11 | 6.92 | 7.02 | 7.02 | 0.72% | 5,229,200 |
| Jan 28, 2026 | 7.00 | 7.07 | 6.96 | 6.97 | 6.97 | -0.85% | 4,194,040 |
| Jan 27, 2026 | 7.13 | 7.14 | 6.92 | 7.03 | 7.03 | -1.82% | 5,865,557 |
| Jan 26, 2026 | 7.15 | 7.18 | 7.03 | 7.16 | 7.16 | 0.42% | 6,956,034 |
| Jan 23, 2026 | 7.18 | 7.18 | 7.12 | 7.13 | 7.13 | -0.42% | 3,966,650 |
| Jan 22, 2026 | 7.09 | 7.18 | 7.07 | 7.16 | 7.16 | 0.99% | 4,214,642 |
| Jan 21, 2026 | 7.02 | 7.10 | 6.98 | 7.09 | 7.09 | 0.28% | 3,645,270 |
| Jan 20, 2026 | 7.02 | 7.09 | 6.98 | 7.07 | 7.07 | 0.71% | 4,944,340 |
| Jan 19, 2026 | 6.88 | 7.03 | 6.82 | 7.02 | 7.02 | 2.63% | 6,315,360 |
| Jan 16, 2026 | 6.91 | 6.94 | 6.83 | 6.84 | 6.84 | -0.73% | 3,486,621 |
| Jan 15, 2026 | 6.87 | 6.91 | 6.83 | 6.89 | 6.89 | - | 4,175,184 |
| Jan 14, 2026 | 6.90 | 6.97 | 6.80 | 6.89 | 6.89 | -0.43% | 6,139,821 |
| Jan 13, 2026 | 6.89 | 6.98 | 6.83 | 6.92 | 6.92 | 0.58% | 6,032,040 |
| Jan 12, 2026 | 6.88 | 6.89 | 6.83 | 6.88 | 6.88 | 0.58% | 5,168,240 |
| Jan 9, 2026 | 6.83 | 6.86 | 6.77 | 6.84 | 6.84 | - | 4,145,360 |
| Jan 8, 2026 | 6.71 | 6.85 | 6.70 | 6.84 | 6.84 | 1.63% | 5,344,840 |
| Jan 7, 2026 | 6.82 | 6.82 | 6.71 | 6.73 | 6.73 | -0.88% | 4,626,700 |
| Jan 6, 2026 | 6.72 | 6.82 | 6.71 | 6.79 | 6.79 | 1.04% | 4,893,640 |
| Jan 5, 2026 | 6.71 | 6.82 | 6.71 | 6.72 | 6.72 | 0.15% | 4,843,660 |
| Dec 31, 2025 | 6.70 | 6.73 | 6.63 | 6.71 | 6.71 | 0.15% | 2,849,940 |
| Dec 30, 2025 | 6.76 | 6.78 | 6.63 | 6.70 | 6.70 | -0.45% | 4,655,140 |
| Dec 29, 2025 | 6.73 | 6.78 | 6.66 | 6.73 | 6.73 | - | 3,455,271 |
| Dec 26, 2025 | 6.83 | 6.83 | 6.73 | 6.73 | 6.73 | -1.17% | 3,648,360 |
| Dec 25, 2025 | 6.79 | 6.83 | 6.75 | 6.81 | 6.81 | 0.29% | 2,922,740 |
| Dec 24, 2025 | 6.75 | 6.80 | 6.68 | 6.79 | 6.79 | 1.19% | 3,610,280 |
| Dec 23, 2025 | 6.81 | 6.82 | 6.69 | 6.71 | 6.71 | -1.47% | 3,472,820 |
| Dec 22, 2025 | 6.82 | 6.88 | 6.77 | 6.81 | 6.81 | - | 3,829,080 |
| Dec 19, 2025 | 6.69 | 6.84 | 6.66 | 6.81 | 6.81 | 1.79% | 4,355,980 |
| Dec 18, 2025 | 6.57 | 6.70 | 6.51 | 6.69 | 6.69 | 1.83% | 4,718,640 |
| Dec 17, 2025 | 6.63 | 6.64 | 6.47 | 6.57 | 6.57 | -0.61% | 6,494,449 |
| Dec 16, 2025 | 6.75 | 6.76 | 6.60 | 6.61 | 6.61 | -2.07% | 4,100,140 |
| Dec 15, 2025 | 6.70 | 6.78 | 6.64 | 6.75 | 6.75 | 0.45% | 4,753,734 |
| Dec 12, 2025 | 6.86 | 6.87 | 6.70 | 6.72 | 6.72 | -0.88% | 5,040,000 |
| Dec 11, 2025 | 6.94 | 7.00 | 6.78 | 6.78 | 6.78 | -2.31% | 6,410,600 |
| Dec 10, 2025 | 7.01 | 7.06 | 6.92 | 6.94 | 6.94 | -1.42% | 4,609,920 |
| Dec 9, 2025 | 7.08 | 7.10 | 6.98 | 7.04 | 7.04 | -0.85% | 5,861,597 |
| Dec 8, 2025 | 7.15 | 7.18 | 7.06 | 7.10 | 7.10 | -0.56% | 5,219,889 |
| Dec 5, 2025 | 7.11 | 7.15 | 7.02 | 7.14 | 7.14 | 0.85% | 4,717,760 |
| Dec 4, 2025 | 7.27 | 7.33 | 7.08 | 7.08 | 7.08 | -2.88% | 5,427,660 |
| Dec 3, 2025 | 7.40 | 7.42 | 7.25 | 7.29 | 7.29 | -0.95% | 5,157,640 |
| Dec 2, 2025 | 7.40 | 7.42 | 7.26 | 7.36 | 7.36 | -0.67% | 6,042,060 |
| Dec 1, 2025 | 7.37 | 7.53 | 7.29 | 7.41 | 7.41 | 0.27% | 11,676,060 |
| Nov 28, 2025 | 7.16 | 7.53 | 7.08 | 7.39 | 7.39 | 3.07% | 13,827,300 |
| Nov 27, 2025 | 7.06 | 7.19 | 7.04 | 7.17 | 7.17 | 1.41% | 4,847,269 |
| Nov 26, 2025 | 7.21 | 7.30 | 7.03 | 7.07 | 7.07 | -1.53% | 5,749,900 |
| Nov 25, 2025 | 7.16 | 7.29 | 7.16 | 7.18 | 7.18 | 0.28% | 5,545,581 |
| Nov 24, 2025 | 7.04 | 7.21 | 7.04 | 7.16 | 7.16 | 1.85% | 8,647,680 |
| Nov 21, 2025 | 7.40 | 7.47 | 7.03 | 7.03 | 7.03 | -6.39% | 10,342,560 |
| Nov 20, 2025 | 7.45 | 7.55 | 7.39 | 7.51 | 7.51 | 0.81% | 6,470,326 |