Bohai Water Industry Co., Ltd Class A 000605
SZSE · China · Utilities
CNY 6.04-0.02 (-0.33%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.04 | -0.33% | CNY 6.10 | CNY 6.12 | CNY 5.99 | 2.71M |
| 2026-09-29 | CNY 6.06 | +1.68% | CNY 5.96 | CNY 6.12 | CNY 5.90 | 3.81M |
| 2026-09-28 | CNY 5.96 | +0.17% | CNY 5.96 | CNY 6.02 | CNY 5.88 | 3.05M |
| 2026-09-24 | CNY 5.95 | +1.19% | CNY 5.88 | CNY 5.98 | CNY 5.84 | 3.03M |
| 2026-09-23 | CNY 5.88 | -0.51% | CNY 5.91 | CNY 5.96 | CNY 5.84 | 2.92M |
| 2026-09-22 | CNY 5.91 | -0.34% | CNY 5.95 | CNY 5.98 | CNY 5.85 | 3.60M |
| 2026-09-21 | CNY 5.93 | +2.60% | CNY 5.80 | CNY 5.95 | CNY 5.78 | 3.57M |
| 2026-09-18 | CNY 5.78 | -1.03% | CNY 5.85 | CNY 5.88 | CNY 5.77 | 3.05M |
| 2026-09-17 | CNY 5.84 | +0.86% | CNY 5.78 | CNY 5.84 | CNY 5.67 | 3.20M |
| 2026-09-16 | CNY 5.79 | +1.22% | CNY 5.69 | CNY 5.83 | CNY 5.62 | 3.49M |
| 2026-09-15 | CNY 5.72 | -4.51% | CNY 5.96 | CNY 5.97 | CNY 5.70 | 4.85M |
| 2026-09-14 | CNY 5.99 | +1.18% | CNY 5.92 | CNY 6.05 | CNY 5.84 | 3.67M |
| 2026-09-11 | CNY 5.92 | -2.47% | CNY 6.09 | CNY 6.09 | CNY 5.84 | 4.79M |
| 2026-09-10 | CNY 6.07 | -1.46% | CNY 6.10 | CNY 6.16 | CNY 6.06 | 2.68M |
| 2026-09-09 | CNY 6.16 | -0.32% | CNY 6.18 | CNY 6.19 | CNY 6.12 | 3.09M |
| 2026-09-08 | CNY 6.18 | +2.15% | CNY 6.07 | CNY 6.18 | CNY 6.04 | 3.47M |
| 2026-09-07 | CNY 6.05 | +1.17% | CNY 6.02 | CNY 6.11 | CNY 5.93 | 3.91M |
| 2026-09-04 | CNY 5.98 | +1.01% | CNY 5.92 | CNY 6.07 | CNY 5.90 | 4.22M |
| 2026-09-03 | CNY 5.92 | -2.47% | CNY 6.08 | CNY 6.14 | CNY 5.91 | 4.44M |
| 2026-09-02 | CNY 6.07 | -0.65% | CNY 6.10 | CNY 6.10 | CNY 5.98 | 4.13M |
| 2026-09-01 | CNY 6.11 | +0.99% | CNY 6.05 | CNY 6.12 | CNY 5.98 | 3.63M |
| 2026-08-31 | CNY 6.05 | +1.00% | CNY 5.95 | CNY 6.07 | CNY 5.92 | 4.41M |
| 2026-08-28 | CNY 5.99 | +1.35% | CNY 5.93 | CNY 6.03 | CNY 5.89 | 3.43M |
| 2026-08-27 | CNY 5.91 | -1.66% | CNY 6.02 | CNY 6.03 | CNY 5.90 | 3.40M |
| 2026-08-26 | CNY 6.01 | +0.17% | CNY 5.97 | CNY 6.05 | CNY 5.94 | 3.85M |
| 2026-08-25 | CNY 6.00 | +2.39% | CNY 5.84 | CNY 6.01 | CNY 5.71 | 3.72M |
| 2026-08-24 | CNY 5.86 | -0.51% | CNY 5.89 | CNY 5.94 | CNY 5.77 | 4.68M |
| 2026-08-21 | CNY 5.89 | -0.84% | CNY 5.91 | CNY 5.95 | CNY 5.79 | 4.22M |
| 2026-08-20 | CNY 5.94 | +1.02% | CNY 5.88 | CNY 5.98 | CNY 5.87 | 4.74M |
| 2026-08-19 | CNY 5.88 | -2.65% | CNY 5.86 | CNY 5.98 | CNY 5.82 | 5.77M |
| 2026-08-18 | CNY 6.04 | -0.66% | CNY 6.06 | CNY 6.10 | CNY 5.99 | 3.18M |
| 2026-08-17 | CNY 6.08 | +1.67% | CNY 5.97 | CNY 6.08 | CNY 5.91 | 3.39M |
| 2026-08-14 | CNY 5.98 | +0.34% | CNY 5.98 | CNY 5.99 | CNY 5.89 | 2.88M |
| 2026-08-13 | CNY 5.96 | -1.16% | CNY 6.07 | CNY 6.09 | CNY 5.95 | 3.12M |
| 2026-08-12 | CNY 6.03 | +0.33% | CNY 6.01 | CNY 6.05 | CNY 5.95 | 3.08M |
| 2026-08-11 | CNY 6.01 | -0.33% | CNY 6.03 | CNY 6.07 | CNY 5.95 | 3.80M |
| 2026-08-10 | CNY 6.03 | +4.51% | CNY 5.80 | CNY 6.05 | CNY 5.76 | 5.19M |
| 2026-08-07 | CNY 5.77 | -0.69% | CNY 5.81 | CNY 5.83 | CNY 5.68 | 2.80M |
| 2026-08-06 | CNY 5.81 | +0.52% | CNY 5.80 | CNY 5.85 | CNY 5.70 | 4.43M |
| 2026-08-05 | CNY 5.78 | -0.17% | CNY 5.84 | CNY 5.86 | CNY 5.71 | 4.12M |
| 2026-08-04 | CNY 5.79 | -0.86% | CNY 5.86 | CNY 5.95 | CNY 5.78 | 4.88M |
| 2026-08-03 | CNY 5.84 | +4.85% | CNY 5.62 | CNY 5.87 | CNY 5.55 | 6.76M |
| 2026-07-31 | CNY 5.57 | +1.64% | CNY 5.52 | CNY 5.62 | CNY 5.51 | 3.58M |
| 2026-07-30 | CNY 5.48 | -1.08% | CNY 5.53 | CNY 5.65 | CNY 5.44 | 4.07M |
| 2026-07-29 | CNY 5.54 | +3.17% | CNY 5.39 | CNY 5.62 | CNY 5.36 | 5.72M |
| 2026-07-28 | CNY 5.37 | +0.75% | CNY 5.33 | CNY 5.43 | CNY 5.28 | 3.63M |
| 2026-07-27 | CNY 5.33 | +3.09% | CNY 5.15 | CNY 5.36 | CNY 5.13 | 5.04M |
| 2026-07-24 | CNY 5.17 | -3.72% | CNY 5.31 | CNY 5.37 | CNY 5.16 | 3.85M |
| 2026-07-23 | CNY 5.37 | +3.27% | CNY 5.19 | CNY 5.39 | CNY 5.17 | 4.97M |
| 2026-07-22 | CNY 5.20 | -1.52% | CNY 5.23 | CNY 5.36 | CNY 5.15 | 5.68M |
| 2026-07-21 | CNY 5.28 | -3.47% | CNY 5.48 | CNY 5.48 | CNY 5.18 | 9.53M |
| 2026-07-20 | CNY 5.47 | -1.44% | CNY 5.55 | CNY 5.74 | CNY 5.38 | 8.04M |
| 2026-07-17 | CNY 5.55 | -3.65% | CNY 5.80 | CNY 5.92 | CNY 5.52 | 6.11M |
| 2026-07-16 | CNY 5.76 | 0.00% | CNY 5.70 | CNY 5.85 | CNY 5.65 | 4.62M |
| 2026-07-15 | CNY 5.76 | +3.78% | CNY 5.55 | CNY 5.77 | CNY 5.46 | 6.55M |
| 2026-07-14 | CNY 5.55 | +4.13% | CNY 5.32 | CNY 5.56 | CNY 5.24 | 5.34M |
| 2026-07-13 | CNY 5.33 | -3.44% | CNY 5.49 | CNY 5.56 | CNY 5.33 | 5.05M |
| 2026-07-10 | CNY 5.52 | +2.41% | CNY 5.37 | CNY 5.65 | CNY 5.31 | 6.40M |
| 2026-07-09 | CNY 5.39 | -1.64% | CNY 5.46 | CNY 5.48 | CNY 5.31 | 4.22M |
| 2026-07-08 | CNY 5.48 | +0.92% | CNY 5.42 | CNY 5.51 | CNY 5.36 | 3.51M |
| 2026-07-07 | CNY 5.43 | -3.72% | CNY 5.62 | CNY 5.64 | CNY 5.42 | 4.58M |
| 2026-07-06 | CNY 5.64 | +0.71% | CNY 5.60 | CNY 5.77 | CNY 5.60 | 4.01M |
| 2026-07-03 | CNY 5.60 | +1.08% | CNY 5.59 | CNY 5.66 | CNY 5.51 | 5.09M |
| 2026-07-02 | CNY 5.54 | +0.18% | CNY 5.53 | CNY 5.67 | CNY 5.45 | 4.91M |
| 2026-07-01 | CNY 5.53 | +3.36% | CNY 5.37 | CNY 5.59 | CNY 5.30 | 5.35M |
| 2026-06-30 | CNY 5.35 | -1.47% | CNY 5.44 | CNY 5.51 | CNY 5.30 | 4.68M |
| 2026-06-29 | CNY 5.43 | -0.55% | CNY 5.42 | CNY 5.50 | CNY 5.23 | 6.40M |
| 2026-06-26 | CNY 5.46 | -2.85% | CNY 5.62 | CNY 5.62 | CNY 5.43 | 4.56M |
| 2026-06-25 | CNY 5.62 | -2.26% | CNY 5.73 | CNY 5.75 | CNY 5.57 | 4.67M |
| 2026-06-24 | CNY 5.75 | -4.33% | CNY 5.95 | CNY 6.00 | CNY 5.69 | 6.05M |
| 2026-06-23 | CNY 6.01 | +3.09% | CNY 5.85 | CNY 6.11 | CNY 5.72 | 6.98M |
| 2026-06-22 | CNY 5.83 | +2.64% | CNY 5.66 | CNY 5.85 | CNY 5.45 | 6.67M |
| 2026-06-18 | CNY 5.68 | -0.53% | CNY 5.74 | CNY 5.78 | CNY 5.61 | 3.95M |
| 2026-06-17 | CNY 5.71 | -3.71% | CNY 5.93 | CNY 5.93 | CNY 5.71 | 4.98M |
| 2026-06-16 | CNY 5.93 | -1.17% | CNY 6.01 | CNY 6.01 | CNY 5.82 | 4.45M |
| 2026-06-15 | CNY 6.00 | -1.80% | CNY 6.15 | CNY 6.21 | CNY 5.99 | 5.06M |
| 2026-06-12 | CNY 6.11 | +1.66% | CNY 6.05 | CNY 6.16 | CNY 5.96 | 3.81M |
| 2026-06-11 | CNY 6.01 | -0.66% | CNY 6.00 | CNY 6.07 | CNY 5.89 | 3.41M |
| 2026-06-10 | CNY 6.05 | -0.98% | CNY 6.11 | CNY 6.12 | CNY 5.94 | 3.85M |
| 2026-06-09 | CNY 6.11 | -0.33% | CNY 6.20 | CNY 6.22 | CNY 6.02 | 3.67M |
| 2026-06-08 | CNY 6.13 | -1.92% | CNY 6.13 | CNY 6.33 | CNY 6.00 | 5.28M |
| 2026-06-05 | CNY 6.25 | +1.30% | CNY 6.16 | CNY 6.34 | CNY 6.07 | 4.72M |
| 2026-06-04 | CNY 6.17 | -1.75% | CNY 6.24 | CNY 6.32 | CNY 6.13 | 4.91M |
| 2026-06-03 | CNY 6.28 | -1.72% | CNY 6.48 | CNY 6.48 | CNY 6.19 | 5.78M |
| 2026-06-02 | CNY 6.39 | -3.33% | CNY 6.59 | CNY 6.65 | CNY 6.37 | 6.26M |
| 2026-06-01 | CNY 6.61 | +5.59% | CNY 6.24 | CNY 6.64 | CNY 6.15 | 8.52M |
| 2026-05-29 | CNY 6.26 | -0.63% | CNY 6.29 | CNY 6.43 | CNY 6.22 | 4.87M |
| 2026-05-28 | CNY 6.30 | +0.16% | CNY 6.29 | CNY 6.36 | CNY 6.17 | 6.00M |
| 2026-05-27 | CNY 6.29 | -3.68% | CNY 6.50 | CNY 6.51 | CNY 6.15 | 8.86M |
| 2026-05-26 | CNY 6.53 | -2.10% | CNY 6.67 | CNY 6.70 | CNY 6.45 | 6.58M |