Bohai Water Industry Co.,Ltd (SHE:000605)
China · Delayed Price · Currency is CNY 6.89
-0.04 (-0.58%)
Apr 1, 2026, 3:04 PM CST
SHE:000605 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 7.00 | 7.09 | 6.82 | 6.89 | 6.89 | -0.58% | 5,831,700 |
| Mar 31, 2026 | 7.07 | 7.13 | 6.90 | 6.93 | 6.93 | -1.70% | 5,221,600 |
| Mar 30, 2026 | 7.03 | 7.08 | 6.85 | 7.05 | 7.05 | -0.28% | 5,471,340 |
| Mar 27, 2026 | 6.93 | 7.12 | 6.91 | 7.07 | 7.07 | 1.14% | 5,631,160 |
| Mar 26, 2026 | 7.15 | 7.19 | 6.93 | 6.99 | 6.99 | -1.96% | 6,171,600 |
| Mar 25, 2026 | 6.97 | 7.21 | 6.90 | 7.13 | 7.13 | 3.33% | 11,699,220 |
| Mar 24, 2026 | 6.63 | 6.91 | 6.53 | 6.90 | 6.90 | 6.98% | 10,736,755 |
| Mar 23, 2026 | 6.78 | 6.79 | 6.37 | 6.45 | 6.45 | -6.52% | 10,089,060 |
| Mar 20, 2026 | 7.14 | 7.19 | 6.81 | 6.90 | 6.90 | -3.09% | 7,918,330 |
| Mar 19, 2026 | 7.30 | 7.34 | 7.08 | 7.12 | 7.12 | -3.13% | 5,280,120 |
| Mar 18, 2026 | 7.22 | 7.35 | 7.15 | 7.35 | 7.35 | 2.37% | 5,556,260 |
| Mar 17, 2026 | 7.32 | 7.37 | 7.16 | 7.18 | 7.18 | -1.37% | 5,457,180 |
| Mar 16, 2026 | 7.33 | 7.41 | 7.24 | 7.28 | 7.28 | -0.68% | 5,370,500 |
| Mar 13, 2026 | 7.29 | 7.42 | 7.25 | 7.33 | 7.33 | 0.55% | 5,314,860 |
| Mar 12, 2026 | 7.40 | 7.43 | 7.27 | 7.29 | 7.29 | -1.49% | 5,299,980 |
| Mar 11, 2026 | 7.44 | 7.46 | 7.36 | 7.40 | 7.40 | -0.54% | 4,401,942 |
| Mar 10, 2026 | 7.39 | 7.45 | 7.29 | 7.44 | 7.44 | 1.22% | 6,868,740 |
| Mar 9, 2026 | 7.28 | 7.44 | 7.26 | 7.35 | 7.35 | -0.41% | 7,011,861 |
| Mar 6, 2026 | 7.15 | 7.39 | 7.11 | 7.38 | 7.38 | 2.64% | 7,425,620 |
| Mar 5, 2026 | 7.23 | 7.26 | 7.11 | 7.19 | 7.19 | 2.13% | 5,892,454 |
| Mar 4, 2026 | 7.12 | 7.16 | 7.00 | 7.04 | 7.04 | -1.68% | 6,741,260 |
| Mar 3, 2026 | 7.20 | 7.34 | 7.11 | 7.16 | 7.16 | -0.14% | 7,420,531 |
| Mar 2, 2026 | 7.32 | 7.35 | 7.11 | 7.17 | 7.17 | -2.45% | 7,201,428 |
| 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 |