Bohai Water Industry Co.,Ltd (SHE:000605)
China · Delayed Price · Currency is CNY 5.34
-0.06 (-1.11%)
Oct 29, 2026, 3:04 PM CST
SHE:000605 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5.59 | 5.59 | 5.31 | 5.34 | - | -1.11% | 3,456,940 |
| Oct 28, 2026 | 5.59 | 5.59 | 5.32 | 5.40 | - | 0.56% | 4,325,000 |
| Oct 27, 2026 | 5.45 | 5.64 | 5.36 | 5.37 | 5.37 | -4.11% | 4,022,900 |
| Oct 26, 2026 | 5.58 | 5.61 | 5.46 | 5.60 | 5.60 | 0.36% | 5,249,520 |
| Oct 23, 2026 | 5.59 | 5.59 | 5.31 | 5.58 | 5.58 | 0.54% | 5,502,000 |
| Oct 22, 2026 | 5.63 | 5.70 | 5.54 | 5.55 | 5.55 | -1.42% | 3,452,200 |
| Oct 21, 2026 | 5.69 | 5.75 | 5.62 | 5.63 | 5.63 | -0.88% | 2,767,700 |
| Oct 20, 2026 | 5.64 | 5.76 | 5.61 | 5.68 | 5.68 | 0.53% | 4,568,821 |
| Oct 19, 2026 | 5.77 | 5.81 | 5.58 | 5.65 | 5.65 | -2.92% | 6,283,300 |
| Oct 16, 2026 | 5.75 | 5.90 | 5.72 | 5.82 | 5.82 | 2.28% | 4,539,300 |
| Oct 15, 2026 | 5.75 | 5.82 | 5.66 | 5.69 | 5.69 | -2.40% | 5,442,190 |
| Oct 14, 2026 | 6.01 | 6.04 | 5.80 | 5.83 | 5.83 | -3.00% | 5,333,819 |
| Oct 13, 2026 | 5.88 | 6.05 | 5.78 | 6.01 | 6.01 | 1.35% | 4,267,870 |
| Oct 12, 2026 | 6.03 | 6.11 | 5.93 | 5.93 | 5.93 | -1.33% | 3,728,700 |
| Oct 9, 2026 | 6.05 | 6.11 | 5.89 | 6.01 | 6.01 | -0.66% | 4,195,700 |
| Oct 8, 2026 | 6.04 | 6.12 | 6.00 | 6.05 | 6.05 | 0.17% | 3,036,420 |
| Sep 30, 2026 | 6.10 | 6.12 | 5.99 | 6.04 | 6.04 | -0.33% | 2,706,200 |
| Sep 29, 2026 | 5.96 | 6.12 | 5.90 | 6.06 | 6.06 | 1.68% | 3,806,460 |
| Sep 28, 2026 | 5.96 | 6.02 | 5.88 | 5.96 | 5.96 | 0.17% | 3,050,874 |
| Sep 24, 2026 | 5.88 | 5.98 | 5.84 | 5.95 | 5.95 | 1.19% | 3,029,300 |
| Sep 23, 2026 | 5.91 | 5.96 | 5.84 | 5.88 | 5.88 | -0.51% | 2,916,021 |
| Sep 22, 2026 | 5.95 | 5.98 | 5.85 | 5.91 | 5.91 | -0.34% | 3,596,300 |
| Sep 21, 2026 | 5.80 | 5.95 | 5.78 | 5.93 | 5.93 | 2.60% | 3,567,321 |
| Sep 18, 2026 | 5.85 | 5.88 | 5.77 | 5.78 | 5.78 | -1.03% | 3,047,501 |
| Sep 17, 2026 | 5.78 | 5.84 | 5.67 | 5.84 | 5.84 | 0.86% | 3,197,401 |
| Sep 16, 2026 | 5.69 | 5.83 | 5.62 | 5.79 | 5.79 | 1.22% | 3,487,100 |
| Sep 15, 2026 | 5.96 | 5.97 | 5.70 | 5.72 | 5.72 | -4.51% | 4,854,722 |
| Sep 14, 2026 | 5.92 | 6.05 | 5.84 | 5.99 | 5.99 | 1.18% | 3,666,100 |
| Sep 11, 2026 | 6.09 | 6.09 | 5.84 | 5.92 | 5.92 | -2.47% | 4,786,600 |
| Sep 10, 2026 | 6.10 | 6.16 | 6.06 | 6.07 | 6.07 | -1.46% | 2,677,300 |
| Sep 9, 2026 | 6.18 | 6.19 | 6.12 | 6.16 | 6.16 | -0.32% | 3,088,623 |
| Sep 8, 2026 | 6.07 | 6.18 | 6.04 | 6.18 | 6.18 | 2.15% | 3,470,920 |
| Sep 7, 2026 | 6.02 | 6.11 | 5.93 | 6.05 | 6.05 | 1.17% | 3,907,480 |
| 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% | 3,396,080 |
| 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 |