Bohai Ferry Group Co., Ltd. Class A 603167
SSE · China · Transportation
CNY 7.99+0.01 (+0.13%)
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 7.99 | +0.13% | CNY 8.00 | CNY 8.00 | CNY 7.95 | 1.69M |
| 2026-09-29 | CNY 7.98 | +0.13% | CNY 7.98 | CNY 8.00 | CNY 7.94 | 1.51M |
| 2026-09-28 | CNY 7.97 | -1.12% | CNY 8.03 | CNY 8.08 | CNY 7.95 | 3.77M |
| 2026-09-24 | CNY 8.06 | -0.25% | CNY 8.08 | CNY 8.10 | CNY 8.05 |
| 1.25M |
| 2026-09-23 | CNY 8.08 | -0.25% | CNY 8.08 | CNY 8.11 | CNY 8.06 | 1.36M |
| 2026-09-22 | CNY 8.10 | +0.12% | CNY 8.08 | CNY 8.10 | CNY 8.06 | 1.54M |
| 2026-09-21 | CNY 8.09 | +0.12% | CNY 8.07 | CNY 8.09 | CNY 8.03 | 1.53M |
| 2026-09-18 | CNY 8.08 | -0.49% | CNY 8.12 | CNY 8.13 | CNY 8.03 | 2.14M |
| 2026-09-17 | CNY 8.12 | +0.62% | CNY 8.03 | CNY 8.14 | CNY 8.03 | 1.76M |
| 2026-09-16 | CNY 8.07 | 0.00% | CNY 8.01 | CNY 8.08 | CNY 8.01 | 1.86M |
| 2026-09-15 | CNY 8.07 | -1.22% | CNY 8.15 | CNY 8.17 | CNY 8.05 | 3.84M |
| 2026-09-14 | CNY 8.17 | -0.37% | CNY 8.19 | CNY 8.24 | CNY 8.16 | 3.02M |
| 2026-09-11 | CNY 8.20 | 0.00% | CNY 8.18 | CNY 8.22 | CNY 8.11 | 4.50M |
| 2026-09-10 | CNY 8.20 | -0.12% | CNY 8.21 | CNY 8.22 | CNY 8.16 | 1.80M |
| 2026-09-09 | CNY 8.21 | +0.37% | CNY 8.18 | CNY 8.23 | CNY 8.15 | 3.17M |
| 2026-09-08 | CNY 8.18 | +0.37% | CNY 8.14 | CNY 8.19 | CNY 8.14 | 2.13M |
| 2026-09-07 | CNY 8.15 | 0.00% | CNY 8.14 | CNY 8.17 | CNY 8.13 | 1.89M |
| 2026-09-04 | CNY 8.15 | -0.12% | CNY 8.16 | CNY 8.19 | CNY 8.14 | 3.06M |
| 2026-09-03 | CNY 8.16 | +0.12% | CNY 8.15 | CNY 8.19 | CNY 8.15 | 2.23M |
| 2026-09-02 | CNY 8.15 | -0.61% | CNY 8.19 | CNY 8.19 | CNY 8.13 | 2.46M |
| 2026-09-01 | CNY 8.20 | +0.61% | CNY 8.15 | CNY 8.25 | CNY 8.14 | 4.99M |
| 2026-08-31 | CNY 8.15 | +0.12% | CNY 8.14 | CNY 8.16 | CNY 8.11 | 4.29M |
| 2026-08-28 | CNY 8.14 | +0.25% | CNY 8.12 | CNY 8.19 | CNY 8.11 | 4.85M |
| 2026-08-27 | CNY 8.12 | -0.85% | CNY 8.17 | CNY 8.22 | CNY 8.09 | 6.97M |
| 2026-08-26 | CNY 8.19 | -6.40% | CNY 8.16 | CNY 8.35 | CNY 8.02 | 18.95M |
| 2026-08-25 | CNY 8.75 | -0.23% | CNY 8.77 | CNY 8.81 | CNY 8.73 | 2.84M |
| 2026-08-24 | CNY 8.77 | +1.04% | CNY 8.66 | CNY 8.77 | CNY 8.66 | 4.88M |
| 2026-08-21 | CNY 8.68 | -0.23% | CNY 8.70 | CNY 8.71 | CNY 8.62 | 2.43M |
| 2026-08-20 | CNY 8.70 | +0.23% | CNY 8.66 | CNY 8.72 | CNY 8.66 | 2.47M |
| 2026-08-19 | CNY 8.68 | -0.34% | CNY 8.73 | CNY 8.73 | CNY 8.66 | 2.21M |
| 2026-08-18 | CNY 8.71 | +0.46% | CNY 8.65 | CNY 8.72 | CNY 8.63 | 2.01M |
| 2026-08-17 | CNY 8.67 | +0.35% | CNY 8.63 | CNY 8.69 | CNY 8.59 | 2.70M |
| 2026-08-14 | CNY 8.64 | -0.80% | CNY 8.73 | CNY 8.73 | CNY 8.61 | 2.95M |
| 2026-08-13 | CNY 8.71 | -0.23% | CNY 8.76 | CNY 8.77 | CNY 8.69 | 2.23M |
| 2026-08-12 | CNY 8.73 | +0.46% | CNY 8.66 | CNY 8.74 | CNY 8.66 | 2.65M |
| 2026-08-11 | CNY 8.69 | -0.80% | CNY 8.77 | CNY 8.77 | CNY 8.69 | 2.81M |
| 2026-08-10 | CNY 8.76 | +0.69% | CNY 8.68 | CNY 8.78 | CNY 8.65 | 3.51M |
| 2026-08-07 | CNY 8.70 | -0.23% | CNY 8.69 | CNY 8.75 | CNY 8.67 | 2.31M |
| 2026-08-06 | CNY 8.72 | -0.68% | CNY 8.78 | CNY 8.80 | CNY 8.67 | 3.21M |
| 2026-08-05 | CNY 8.78 | -0.34% | CNY 8.83 | CNY 8.83 | CNY 8.74 | 3.67M |
| 2026-08-04 | CNY 8.81 | -0.45% | CNY 8.84 | CNY 8.86 | CNY 8.72 | 7.22M |
| 2026-08-03 | CNY 8.85 | +1.03% | CNY 8.75 | CNY 8.85 | CNY 8.74 | 4.28M |
| 2026-07-31 | CNY 8.76 | +0.11% | CNY 8.71 | CNY 8.76 | CNY 8.63 | 4.49M |
| 2026-07-30 | CNY 8.75 | +0.46% | CNY 8.69 | CNY 8.80 | CNY 8.67 | 4.43M |
| 2026-07-29 | CNY 8.71 | +1.16% | CNY 8.64 | CNY 8.74 | CNY 8.60 | 5.26M |
| 2026-07-28 | CNY 8.61 | +0.23% | CNY 8.55 | CNY 8.62 | CNY 8.55 | 3.04M |
| 2026-07-27 | CNY 8.59 | +0.12% | CNY 8.53 | CNY 8.62 | CNY 8.51 | 2.88M |
| 2026-07-24 | CNY 8.58 | -0.23% | CNY 8.59 | CNY 8.64 | CNY 8.55 | 3.26M |
| 2026-07-23 | CNY 8.60 | +1.30% | CNY 8.51 | CNY 8.61 | CNY 8.43 | 3.72M |
| 2026-07-22 | CNY 8.49 | +0.12% | CNY 8.49 | CNY 8.50 | CNY 8.40 | 3.62M |
| 2026-07-21 | CNY 8.48 | -1.05% | CNY 8.57 | CNY 8.60 | CNY 8.46 | 5.94M |
| 2026-07-20 | CNY 8.57 | -0.12% | CNY 8.55 | CNY 8.65 | CNY 8.50 | 5.45M |
| 2026-07-17 | CNY 8.58 | +0.82% | CNY 8.48 | CNY 8.73 | CNY 8.47 | 8.69M |
| 2026-07-16 | CNY 8.51 | -0.12% | CNY 8.52 | CNY 8.57 | CNY 8.48 | 3.66M |
| 2026-07-15 | CNY 8.52 | -0.81% | CNY 8.59 | CNY 8.65 | CNY 8.49 | 6.00M |
| 2026-07-14 | CNY 8.59 | +1.66% | CNY 8.42 | CNY 8.60 | CNY 8.42 | 3.20M |
| 2026-07-13 | CNY 8.45 | +0.96% | CNY 8.41 | CNY 8.52 | CNY 8.30 | 3.35M |
| 2026-07-10 | CNY 8.37 | -6.48% | CNY 8.40 | CNY 8.43 | CNY 8.22 | 5.02M |
| 2026-07-09 | CNY 8.95 | -1.32% | CNY 9.08 | CNY 9.08 | CNY 8.91 | 6.14M |
| 2026-07-08 | CNY 9.07 | +0.33% | CNY 9.03 | CNY 9.11 | CNY 8.97 | 7.05M |
| 2026-07-07 | CNY 9.04 | -0.33% | CNY 9.09 | CNY 9.09 | CNY 8.98 | 3.60M |
| 2026-07-06 | CNY 9.07 | +0.78% | CNY 8.99 | CNY 9.08 | CNY 8.95 | 3.74M |
| 2026-07-03 | CNY 9.00 | +0.33% | CNY 8.98 | CNY 9.04 | CNY 8.95 | 2.99M |
| 2026-07-02 | CNY 8.97 | +2.40% | CNY 8.80 | CNY 9.00 | CNY 8.80 | 4.74M |
| 2026-07-01 | CNY 8.76 | +2.22% | CNY 8.58 | CNY 8.77 | CNY 8.58 | 2.96M |
| 2026-06-30 | CNY 8.57 | -1.95% | CNY 8.73 | CNY 8.73 | CNY 8.57 | 3.10M |
| 2026-06-29 | CNY 8.74 | 0.00% | CNY 8.70 | CNY 8.75 | CNY 8.48 | 3.59M |
| 2026-06-26 | CNY 8.74 | -1.02% | CNY 8.83 | CNY 8.84 | CNY 8.73 | 2.93M |
| 2026-06-25 | CNY 8.83 | -1.23% | CNY 8.93 | CNY 8.95 | CNY 8.80 | 3.95M |
| 2026-06-24 | CNY 8.94 | -1.11% | CNY 9.02 | CNY 9.04 | CNY 8.93 | 3.04M |
| 2026-06-23 | CNY 9.04 | +0.44% | CNY 8.97 | CNY 9.05 | CNY 8.96 | 3.04M |
| 2026-06-22 | CNY 9.00 | -0.11% | CNY 8.98 | CNY 9.03 | CNY 8.83 | 3.79M |
| 2026-06-18 | CNY 9.01 | -0.55% | CNY 9.04 | CNY 9.05 | CNY 8.98 | 3.85M |
| 2026-06-17 | CNY 9.06 | -0.55% | CNY 9.10 | CNY 9.11 | CNY 9.03 | 2.72M |
| 2026-06-16 | CNY 9.11 | -0.11% | CNY 9.10 | CNY 9.11 | CNY 9.04 | 3.73M |
| 2026-06-15 | CNY 9.12 | +0.55% | CNY 9.12 | CNY 9.14 | CNY 9.06 | 4.43M |
| 2026-06-12 | CNY 9.07 | +0.33% | CNY 9.04 | CNY 9.08 | CNY 9.03 | 2.67M |
| 2026-06-11 | CNY 9.04 | -0.11% | CNY 9.04 | CNY 9.06 | CNY 9.00 | 2.56M |
| 2026-06-10 | CNY 9.05 | +0.11% | CNY 9.05 | CNY 9.06 | CNY 8.99 | 3.27M |
| 2026-06-09 | CNY 9.04 | +0.11% | CNY 9.05 | CNY 9.08 | CNY 9.00 | 2.42M |
| 2026-06-08 | CNY 9.03 | -0.99% | CNY 9.05 | CNY 9.10 | CNY 9.00 | 4.14M |
| 2026-06-05 | CNY 9.12 | +1.22% | CNY 9.05 | CNY 9.16 | CNY 9.02 | 3.72M |
| 2026-06-04 | CNY 9.01 | -1.10% | CNY 9.10 | CNY 9.16 | CNY 9.01 | 4.95M |
| 2026-06-03 | CNY 9.11 | -1.09% | CNY 9.18 | CNY 9.20 | CNY 9.07 | 4.47M |
| 2026-06-02 | CNY 9.21 | -0.32% | CNY 9.23 | CNY 9.26 | CNY 9.12 | 5.25M |
| 2026-06-01 | CNY 9.24 | +1.43% | CNY 9.10 | CNY 9.24 | CNY 9.07 | 6.61M |
| 2026-05-29 | CNY 9.11 | +0.77% | CNY 9.03 | CNY 9.13 | CNY 9.01 | 4.64M |
| 2026-05-28 | CNY 9.04 | -0.22% | CNY 9.03 | CNY 9.08 | CNY 9.02 | 3.14M |
| 2026-05-27 | CNY 9.06 | -0.66% | CNY 9.10 | CNY 9.13 | CNY 9.01 | 4.42M |
| 2026-05-26 | CNY 9.12 | -0.22% | CNY 9.14 | CNY 9.15 | CNY 9.07 | 3.30M |