Bohai Water Industry Co.,Ltd (SHE:000605)
China · Delayed Price · Currency is CNY 7.35
+0.05 (0.68%)
At close: Feb 27, 2026
SHE:000605 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.30 | 7.38 | 7.27 | 7.35 | 7.35 | 0.68% | 4,532,461 |
| Feb 26, 2026 | 7.39 | 7.39 | 7.24 | 7.30 | 7.30 | -0.68% | 5,038,100 |
| Feb 25, 2026 | 7.38 | 7.42 | 7.32 | 7.35 | 7.35 | 0.14% | 4,054,800 |
| Feb 24, 2026 | 7.21 | 7.36 | 7.20 | 7.34 | 7.34 | 2.51% | 5,204,123 |
| Feb 13, 2026 | 7.19 | 7.26 | 7.15 | 7.16 | 7.16 | -0.42% | 3,536,480 |
| Feb 12, 2026 | 7.33 | 7.33 | 7.14 | 7.19 | 7.19 | -1.51% | 4,524,320 |
| Feb 11, 2026 | 7.28 | 7.32 | 7.23 | 7.30 | 7.30 | 0.27% | 4,249,399 |
| Feb 10, 2026 | 7.29 | 7.35 | 7.26 | 7.28 | 7.28 | -0.14% | 4,741,320 |
| Feb 9, 2026 | 7.26 | 7.29 | 7.22 | 7.29 | 7.29 | 1.25% | 5,040,960 |
| Feb 6, 2026 | 7.19 | 7.26 | 7.16 | 7.20 | 7.20 | 0.42% | 4,546,080 |
| Feb 5, 2026 | 7.20 | 7.27 | 7.16 | 7.17 | 7.17 | -0.42% | 4,290,220 |
| Feb 4, 2026 | 7.10 | 7.23 | 7.06 | 7.20 | 7.20 | 1.41% | 5,615,811 |
| Feb 3, 2026 | 7.15 | 7.19 | 7.08 | 7.10 | 7.10 | 0.85% | 6,310,800 |
| Feb 2, 2026 | 7.13 | 7.21 | 7.04 | 7.04 | 7.04 | -1.26% | 6,397,739 |
| 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 |