Bohai Water Industry Co.,Ltd (SHE:000605)
China · Delayed Price · Currency is CNY 7.20
+0.07 (0.98%)
Apr 30, 2026, 3:04 PM CST
SHE:000605 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,736,755 |
| 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 |