Bohai Water Industry Co.,Ltd (SHE:000605)
China · Delayed Price · Currency is CNY 5.68
-0.03 (-0.53%)
Jun 18, 2026, 3:04 PM CST
SHE:000605 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.74 | 5.78 | 5.61 | 5.68 | 5.68 | -0.53% | 3,947,273 |
| Jun 17, 2026 | 5.93 | 5.93 | 5.71 | 5.71 | 5.71 | -3.71% | 4,975,600 |
| Jun 16, 2026 | 6.01 | 6.01 | 5.82 | 5.93 | 5.93 | -1.17% | 4,453,602 |
| Jun 15, 2026 | 6.15 | 6.21 | 5.99 | 6.00 | 6.00 | -1.80% | 5,057,341 |
| Jun 12, 2026 | 6.05 | 6.16 | 5.96 | 6.11 | 6.11 | 1.66% | 3,811,180 |
| Jun 11, 2026 | 6.00 | 6.07 | 5.89 | 6.01 | 6.01 | -0.66% | 3,407,121 |
| Jun 10, 2026 | 6.11 | 6.12 | 5.94 | 6.05 | 6.05 | -0.98% | 3,846,900 |
| Jun 9, 2026 | 6.20 | 6.22 | 6.02 | 6.11 | 6.11 | -0.33% | 3,673,820 |
| Jun 8, 2026 | 6.13 | 6.33 | 6.00 | 6.13 | 6.13 | -1.92% | 5,276,620 |
| Jun 5, 2026 | 6.16 | 6.34 | 6.07 | 6.25 | 6.25 | 1.30% | 4,720,720 |
| Jun 4, 2026 | 6.24 | 6.32 | 6.13 | 6.17 | 6.17 | -1.75% | 4,905,715 |
| Jun 3, 2026 | 6.48 | 6.48 | 6.19 | 6.28 | 6.28 | -1.72% | 5,779,094 |
| Jun 2, 2026 | 6.59 | 6.65 | 6.37 | 6.39 | 6.39 | -3.33% | 6,260,360 |
| Jun 1, 2026 | 6.24 | 6.64 | 6.15 | 6.61 | 6.61 | 5.59% | 8,520,220 |
| May 29, 2026 | 6.29 | 6.43 | 6.22 | 6.26 | 6.26 | -0.63% | 4,872,500 |
| 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 |