Bohai Water Industry Co.,Ltd (SHE:000605)
China · Delayed Price · Currency is CNY 5.84
+0.27 (4.85%)
Aug 3, 2026, 3:04 PM CST
SHE:000605 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.62 | 5.86 | 5.52 | 5.84 | - | 4.85% | 6,812,982 |
| 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 |
| Jun 26, 2026 | 5.62 | 5.62 | 5.43 | 5.46 | 5.45 | -2.85% | 4,556,420 |
| Jun 25, 2026 | 5.73 | 5.75 | 5.57 | 5.62 | 5.61 | -2.26% | 4,666,088 |
| Jun 24, 2026 | 5.95 | 6.00 | 5.69 | 5.75 | 5.74 | -4.33% | 6,047,873 |
| Jun 23, 2026 | 5.85 | 6.11 | 5.72 | 6.01 | 6.00 | 3.09% | 6,978,420 |
| Jun 22, 2026 | 5.66 | 5.85 | 5.45 | 5.83 | 5.82 | 2.64% | 6,672,414 |
| Jun 18, 2026 | 5.74 | 5.78 | 5.61 | 5.68 | 5.67 | -0.53% | 3,947,273 |
| Jun 17, 2026 | 5.93 | 5.93 | 5.71 | 5.71 | 5.70 | -3.71% | 4,975,600 |
| Jun 16, 2026 | 6.01 | 6.01 | 5.82 | 5.93 | 5.92 | -1.17% | 4,453,602 |
| Jun 15, 2026 | 6.15 | 6.21 | 5.99 | 6.00 | 5.99 | -1.80% | 5,057,341 |
| Jun 12, 2026 | 6.05 | 6.16 | 5.96 | 6.11 | 6.10 | 1.66% | 3,811,180 |
| Jun 11, 2026 | 6.00 | 6.07 | 5.89 | 6.01 | 6.00 | -0.66% | 3,407,121 |
| Jun 10, 2026 | 6.11 | 6.12 | 5.94 | 6.05 | 6.04 | -0.98% | 3,846,900 |
| Jun 9, 2026 | 6.20 | 6.22 | 6.02 | 6.11 | 6.10 | -0.33% | 3,673,820 |
| Jun 8, 2026 | 6.13 | 6.33 | 6.00 | 6.13 | 6.12 | -1.92% | 5,276,620 |
| Jun 5, 2026 | 6.16 | 6.34 | 6.07 | 6.25 | 6.24 | 1.30% | 4,720,720 |
| Jun 4, 2026 | 6.24 | 6.32 | 6.13 | 6.17 | 6.16 | -1.75% | 4,905,715 |
| Jun 3, 2026 | 6.48 | 6.48 | 6.19 | 6.28 | 6.27 | -1.72% | 5,779,094 |
| Jun 2, 2026 | 6.59 | 6.65 | 6.37 | 6.39 | 6.38 | -3.33% | 6,260,360 |
| Jun 1, 2026 | 6.24 | 6.64 | 6.15 | 6.61 | 6.60 | 5.59% | 8,520,220 |
| May 29, 2026 | 6.29 | 6.43 | 6.22 | 6.26 | 6.25 | -0.63% | 4,872,500 |
| May 28, 2026 | 6.29 | 6.36 | 6.17 | 6.30 | 6.29 | 0.16% | 5,995,673 |
| May 27, 2026 | 6.50 | 6.51 | 6.15 | 6.29 | 6.28 | -3.68% | 8,858,823 |
| May 26, 2026 | 6.67 | 6.70 | 6.45 | 6.53 | 6.52 | -2.10% | 6,580,800 |
| May 25, 2026 | 6.78 | 6.85 | 6.59 | 6.67 | 6.66 | -1.91% | 5,936,300 |