Bohai Water Industry Co.,Ltd (SHE:000605)
China · Delayed Price · Currency is CNY 5.98
+0.06 (1.01%)
Sep 4, 2026, 3:04 PM CST
SHE:000605 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.92 | 6.07 | 5.90 | 5.98 | 5.98 | 1.01% | 4,219,605 |
| Sep 3, 2026 | 6.08 | 6.14 | 5.91 | 5.92 | 5.92 | -2.47% | 4,441,700 |
| Sep 2, 2026 | 6.10 | 6.10 | 5.98 | 6.07 | 6.07 | -0.65% | 4,131,086 |
| Sep 1, 2026 | 6.05 | 6.12 | 5.98 | 6.11 | 6.11 | 0.99% | 3,628,300 |
| Aug 31, 2026 | 5.95 | 6.07 | 5.92 | 6.05 | 6.05 | 1.00% | 4,409,480 |
| Aug 28, 2026 | 5.93 | 6.03 | 5.89 | 5.99 | 5.99 | 1.35% | 3,428,140 |
| Aug 27, 2026 | 6.02 | 6.03 | 5.90 | 5.91 | 5.91 | -1.66% | 3,396,180 |
| Aug 26, 2026 | 5.97 | 6.05 | 5.94 | 6.01 | 6.01 | 0.17% | 3,853,301 |
| Aug 25, 2026 | 5.84 | 6.01 | 5.71 | 6.00 | 6.00 | 2.39% | 3,716,881 |
| Aug 24, 2026 | 5.89 | 5.94 | 5.77 | 5.86 | 5.86 | -0.51% | 4,684,200 |
| Aug 21, 2026 | 5.91 | 5.95 | 5.79 | 5.89 | 5.89 | -0.84% | 4,224,000 |
| Aug 20, 2026 | 5.88 | 5.98 | 5.87 | 5.94 | 5.94 | 1.02% | 4,738,960 |
| Aug 19, 2026 | 5.86 | 5.98 | 5.82 | 5.88 | 5.88 | -2.65% | 5,772,899 |
| Aug 18, 2026 | 6.06 | 6.10 | 5.99 | 6.04 | 6.04 | -0.66% | 3,182,000 |
| Aug 17, 2026 | 5.97 | 6.08 | 5.91 | 6.08 | 6.08 | 1.67% | 3,386,499 |
| Aug 14, 2026 | 5.98 | 5.99 | 5.89 | 5.98 | 5.98 | 0.34% | 2,877,300 |
| Aug 13, 2026 | 6.07 | 6.09 | 5.95 | 5.96 | 5.96 | -1.16% | 3,117,800 |
| Aug 12, 2026 | 6.01 | 6.05 | 5.95 | 6.03 | 6.03 | 0.33% | 3,082,800 |
| Aug 11, 2026 | 6.03 | 6.07 | 5.95 | 6.01 | 6.01 | -0.33% | 3,798,985 |
| Aug 10, 2026 | 5.80 | 6.05 | 5.76 | 6.03 | 6.03 | 4.51% | 5,192,140 |
| Aug 7, 2026 | 5.81 | 5.83 | 5.68 | 5.77 | 5.77 | -0.69% | 2,799,736 |
| Aug 6, 2026 | 5.80 | 5.85 | 5.70 | 5.81 | 5.81 | 0.52% | 4,429,500 |
| Aug 5, 2026 | 5.84 | 5.86 | 5.71 | 5.78 | 5.78 | -0.17% | 4,116,380 |
| Aug 4, 2026 | 5.86 | 5.95 | 5.78 | 5.79 | 5.79 | -0.86% | 4,876,500 |
| Aug 3, 2026 | 5.62 | 5.87 | 5.55 | 5.84 | 5.84 | 4.85% | 6,758,082 |
| Jul 31, 2026 | 5.52 | 5.62 | 5.51 | 5.57 | 5.57 | 1.64% | 3,581,420 |
| Jul 30, 2026 | 5.53 | 5.65 | 5.44 | 5.48 | 5.48 | -1.08% | 4,071,080 |
| Jul 29, 2026 | 5.39 | 5.62 | 5.36 | 5.54 | 5.54 | 3.17% | 5,716,920 |
| Jul 28, 2026 | 5.33 | 5.43 | 5.28 | 5.37 | 5.37 | 0.75% | 3,631,900 |
| Jul 27, 2026 | 5.15 | 5.36 | 5.13 | 5.33 | 5.33 | 3.09% | 5,037,000 |
| Jul 24, 2026 | 5.31 | 5.37 | 5.16 | 5.17 | 5.17 | -3.72% | 3,854,200 |
| Jul 23, 2026 | 5.19 | 5.39 | 5.17 | 5.37 | 5.37 | 3.27% | 4,973,700 |
| Jul 22, 2026 | 5.23 | 5.36 | 5.15 | 5.20 | 5.20 | -1.52% | 5,682,520 |
| Jul 21, 2026 | 5.48 | 5.48 | 5.18 | 5.28 | 5.28 | -3.47% | 9,526,886 |
| Jul 20, 2026 | 5.55 | 5.74 | 5.38 | 5.47 | 5.47 | -1.44% | 8,038,460 |
| Jul 17, 2026 | 5.80 | 5.92 | 5.52 | 5.55 | 5.55 | -3.65% | 6,105,300 |
| Jul 16, 2026 | 5.70 | 5.85 | 5.65 | 5.76 | 5.76 | - | 4,623,920 |
| Jul 15, 2026 | 5.55 | 5.77 | 5.46 | 5.76 | 5.76 | 3.78% | 6,553,920 |
| Jul 14, 2026 | 5.32 | 5.56 | 5.24 | 5.55 | 5.55 | 4.13% | 5,343,500 |
| Jul 13, 2026 | 5.49 | 5.56 | 5.33 | 5.33 | 5.33 | -3.44% | 5,047,340 |
| Jul 10, 2026 | 5.37 | 5.65 | 5.31 | 5.52 | 5.52 | 2.41% | 6,399,422 |
| Jul 9, 2026 | 5.46 | 5.48 | 5.31 | 5.39 | 5.39 | -1.64% | 4,218,402 |
| Jul 8, 2026 | 5.42 | 5.51 | 5.36 | 5.48 | 5.48 | 0.92% | 3,511,800 |
| Jul 7, 2026 | 5.62 | 5.64 | 5.42 | 5.43 | 5.43 | -3.72% | 4,583,555 |
| Jul 6, 2026 | 5.60 | 5.77 | 5.60 | 5.64 | 5.64 | 0.71% | 4,007,360 |
| Jul 3, 2026 | 5.59 | 5.66 | 5.51 | 5.60 | 5.60 | 1.08% | 5,088,720 |
| Jul 2, 2026 | 5.53 | 5.67 | 5.45 | 5.54 | 5.54 | 0.18% | 4,907,520 |
| Jul 1, 2026 | 5.37 | 5.59 | 5.30 | 5.53 | 5.53 | 3.36% | 5,353,706 |
| Jun 30, 2026 | 5.44 | 5.51 | 5.30 | 5.35 | 5.35 | -1.47% | 4,680,626 |
| Jun 29, 2026 | 5.42 | 5.50 | 5.23 | 5.43 | 5.43 | -0.33% | 6,398,600 |