Bohai Water Industry Co., Ltd Class A 000605
SZSE · Çin · Kamu Hizmetleri
CNY 6,04-0,02 (-%0,33)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |