Bohai Water Industry Co.,Ltd (SHE:000605)
China · Delayed Price · Currency is CNY 6.30
+0.01 (0.16%)
May 28, 2026, 3:04 PM CST
SHE:000605 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.29 | 6.36 | 6.17 | 6.30 | 6.30 | 0.16% | 5,995,673 |
| May 27, 2026 | 6.50 | 6.51 | 6.15 | 6.29 | 6.29 | -3.68% | 8,858,823 |
| May 26, 2026 | 6.67 | 6.70 | 6.45 | 6.53 | 6.53 | -2.10% | 6,580,800 |
| May 25, 2026 | 6.78 | 6.85 | 6.59 | 6.67 | 6.67 | -1.91% | 5,936,300 |
| May 22, 2026 | 6.74 | 6.86 | 6.57 | 6.80 | 6.80 | 2.87% | 6,102,420 |
| May 21, 2026 | 6.93 | 7.00 | 6.60 | 6.61 | 6.61 | -4.20% | 6,530,780 |
| May 20, 2026 | 7.07 | 7.07 | 6.83 | 6.90 | 6.90 | -2.40% | 4,497,920 |
| May 19, 2026 | 7.06 | 7.16 | 6.95 | 7.07 | 7.07 | 0.28% | 4,134,900 |
| May 18, 2026 | 6.92 | 7.12 | 6.89 | 7.05 | 7.05 | 1.88% | 5,275,560 |
| May 15, 2026 | 7.10 | 7.16 | 6.87 | 6.92 | 6.92 | -2.40% | 6,692,000 |
| May 14, 2026 | 7.23 | 7.24 | 7.09 | 7.09 | 7.09 | -1.94% | 4,222,418 |
| May 13, 2026 | 7.18 | 7.26 | 7.11 | 7.23 | 7.23 | 0.70% | 5,015,538 |
| May 12, 2026 | 7.22 | 7.29 | 7.10 | 7.18 | 7.18 | -0.55% | 4,666,434 |
| May 11, 2026 | 7.22 | 7.27 | 7.14 | 7.22 | 7.22 | - | 5,934,720 |
| May 8, 2026 | 7.18 | 7.26 | 7.09 | 7.22 | 7.22 | 0.70% | 4,424,161 |
| May 7, 2026 | 7.23 | 7.31 | 7.15 | 7.17 | 7.17 | -0.83% | 7,294,680 |
| May 6, 2026 | 7.20 | 7.30 | 7.15 | 7.23 | 7.23 | 0.42% | 8,123,660 |
| Apr 30, 2026 | 7.13 | 7.25 | 7.11 | 7.20 | 7.20 | 0.98% | 6,952,858 |
| Apr 29, 2026 | 6.97 | 7.19 | 6.88 | 7.13 | 7.13 | 2.89% | 9,140,280 |
| Apr 28, 2026 | 6.85 | 6.98 | 6.80 | 6.93 | 6.93 | 1.17% | 5,649,657 |
| Apr 27, 2026 | 6.80 | 6.88 | 6.60 | 6.85 | 6.85 | 1.33% | 5,801,598 |
| Apr 24, 2026 | 6.64 | 6.80 | 6.57 | 6.76 | 6.76 | 1.81% | 5,375,640 |
| Apr 23, 2026 | 6.71 | 6.71 | 6.54 | 6.64 | 6.64 | -0.45% | 4,360,320 |
| Apr 22, 2026 | 6.72 | 6.78 | 6.66 | 6.67 | 6.67 | -1.04% | 4,100,140 |
| Apr 21, 2026 | 6.77 | 6.77 | 6.67 | 6.74 | 6.74 | -0.15% | 3,441,200 |
| Apr 20, 2026 | 6.70 | 6.77 | 6.66 | 6.75 | 6.75 | 0.60% | 4,609,000 |
| Apr 17, 2026 | 6.82 | 6.87 | 6.67 | 6.71 | 6.71 | -1.76% | 5,078,500 |
| Apr 16, 2026 | 6.67 | 6.88 | 6.59 | 6.83 | 6.83 | 2.55% | 5,485,580 |
| Apr 15, 2026 | 6.78 | 6.78 | 6.64 | 6.66 | 6.66 | -1.19% | 4,969,780 |
| Apr 14, 2026 | 6.88 | 6.90 | 6.64 | 6.74 | 6.74 | -0.88% | 4,754,100 |
| Apr 13, 2026 | 6.81 | 6.83 | 6.69 | 6.80 | 6.80 | -0.44% | 4,553,440 |
| Apr 10, 2026 | 6.74 | 6.90 | 6.74 | 6.83 | 6.83 | 1.94% | 5,656,880 |
| Apr 9, 2026 | 6.93 | 6.93 | 6.67 | 6.70 | 6.70 | -2.90% | 5,185,540 |
| Apr 8, 2026 | 7.01 | 7.01 | 6.72 | 6.90 | 6.90 | 2.68% | 7,064,480 |
| Apr 7, 2026 | 6.43 | 6.73 | 6.37 | 6.72 | 6.72 | 4.67% | 7,343,360 |
| Apr 3, 2026 | 6.78 | 6.79 | 6.40 | 6.42 | 6.42 | -5.17% | 8,292,091 |
| Apr 2, 2026 | 6.92 | 6.97 | 6.67 | 6.77 | 6.77 | -1.74% | 6,482,573 |
| 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% | 10,736,750 |
| 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 |