Skip to main content
Bohai Ferry Group Co., Ltd. (SHA:603167)
China flag China · Delayed Price · Currency is CNY
9.54
-0.21 (-2.15%)
At close: Mar 9, 2026

Bohai Ferry Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.599.799.489.549.54-2.15%11,061,710
Mar 6, 20269.569.769.559.759.751.56%8,911,800
Mar 5, 20269.659.669.499.609.600.84%8,995,065
Mar 4, 20269.889.909.479.529.52-4.32%18,798,500
Mar 3, 20269.7610.059.759.959.951.84%22,385,000
Mar 2, 20269.709.849.639.779.77-0.51%9,749,400
Feb 27, 20269.809.849.759.829.820.20%4,945,700
Feb 26, 20269.819.869.769.809.800.20%5,455,200
Feb 25, 20269.819.939.749.789.78-0.31%9,049,430
Feb 24, 20269.649.839.619.819.812.51%9,348,675
Feb 13, 20269.659.669.559.579.57-0.62%4,273,600
Feb 12, 20269.679.759.629.639.63-0.93%6,286,076
Feb 11, 20269.609.749.589.729.721.04%6,894,199
Feb 10, 20269.539.649.499.629.620.84%4,782,298
Feb 9, 20269.599.609.529.549.540.21%5,300,730
Feb 6, 20269.589.629.519.529.52-0.63%5,127,700
Feb 5, 20269.559.619.509.589.580.42%4,377,401
Feb 4, 20269.419.579.399.549.541.38%5,972,438
Feb 3, 20269.409.529.349.419.410.64%6,028,800
Feb 2, 20269.689.699.329.359.35-3.21%12,674,830
Jan 30, 20269.559.679.529.669.661.36%8,527,798
Jan 29, 20269.549.599.479.539.53-0.10%5,760,600
Jan 28, 20269.559.609.489.549.54-0.10%5,529,900
Jan 27, 20269.639.639.469.559.55-0.93%5,322,040
Jan 26, 20269.669.669.519.649.640.10%6,762,900
Jan 23, 20269.659.699.579.639.63-0.41%5,459,000
Jan 22, 20269.629.699.589.679.670.73%4,271,776
Jan 21, 20269.649.649.529.609.60-0.31%5,334,700
Jan 20, 20269.509.639.489.639.631.37%8,429,400
Jan 19, 20269.359.519.349.509.501.39%7,246,800
Jan 16, 20269.329.419.329.379.370.43%5,880,900
Jan 15, 20269.279.339.239.339.330.76%4,510,710
Jan 14, 20269.369.379.229.269.26-0.86%10,608,100
Jan 13, 20269.409.429.319.349.34-0.53%7,693,000
Jan 12, 20269.349.399.329.399.390.75%6,819,216
Jan 9, 20269.349.359.299.329.320.11%5,337,909
Jan 8, 20269.369.389.299.319.31-0.53%6,263,800
Jan 7, 20269.449.449.349.369.36-0.85%6,250,000
Jan 6, 20269.359.499.339.449.441.18%10,923,700
Jan 5, 20269.439.449.309.339.33-1.06%8,592,163
Dec 31, 20259.299.449.299.439.431.40%4,826,501
Dec 30, 20259.419.419.269.309.30-1.17%6,570,300
Dec 29, 20259.469.469.399.419.41-0.53%5,016,837
Dec 26, 20259.469.529.419.469.46-0.11%4,865,300
Dec 25, 20259.499.529.439.479.47-5,627,637
Dec 24, 20259.479.499.399.479.47-0.11%4,503,000
Dec 23, 20259.459.559.449.489.48-5,239,700
Dec 22, 20259.579.629.379.489.48-0.42%10,513,400
Dec 19, 20259.499.579.479.529.520.21%6,195,800
Dec 18, 20259.369.559.359.509.501.17%4,622,004
Dec 17, 20259.379.439.259.399.390.21%5,382,900
Dec 16, 20259.459.479.339.379.37-0.21%4,497,700
Dec 15, 20259.359.469.279.399.390.21%6,151,980
Dec 12, 20259.539.659.299.379.37-1.47%11,142,600
Dec 11, 20259.839.849.479.519.51-2.96%11,431,560
Dec 10, 20259.829.859.769.809.80-0.51%4,011,567
Dec 9, 20259.819.919.769.859.85-0.40%4,695,601
Dec 8, 20259.9310.109.819.899.89-6,530,000
Dec 5, 20259.939.979.849.899.89-0.50%3,820,267
Dec 4, 202510.0310.089.939.949.94-0.90%2,942,600
Dec 3, 20259.9610.079.9110.0310.030.70%4,010,200
Dec 2, 20259.959.999.899.969.960.10%3,462,416
Dec 1, 20259.8810.149.879.959.950.91%7,122,919
Nov 28, 20259.819.879.769.869.860.31%3,846,300
Nov 27, 20259.739.889.729.839.831.13%4,095,800
Nov 26, 20259.779.929.719.729.72-0.72%4,325,900
Nov 25, 20259.789.889.729.799.790.72%4,600,300
Nov 24, 20259.899.949.689.729.72-1.82%7,236,838
Nov 21, 202510.0910.229.889.909.90-1.88%7,412,904
Nov 20, 202510.0010.1210.0010.0910.090.90%4,094,000
Nov 19, 202510.1010.169.9510.0010.00-0.89%6,052,000
Nov 18, 202510.2110.2710.0310.0910.09-1.56%6,177,520
Nov 17, 202510.4310.4510.2310.2510.25-1.73%4,916,000
Nov 14, 202510.3710.5010.3510.4310.430.58%4,795,200
Nov 13, 202510.4210.4210.3110.3710.37-0.58%3,862,200
Nov 12, 202510.5010.5710.3810.4310.43-4,378,900
Nov 11, 202510.4110.4610.3710.4310.430.38%4,125,600
Nov 10, 202510.4310.4810.3310.3910.39-0.38%4,645,393
Nov 7, 202510.4110.5010.3410.4310.430.38%5,577,100
Nov 6, 202510.6510.6610.3010.3910.39-1.61%8,957,700
Nov 5, 202510.6010.6510.5110.5610.56-0.85%6,182,804
Nov 4, 202510.6610.7910.5510.6510.65-0.47%7,098,500
Nov 3, 202510.5810.7610.5010.7010.701.13%9,242,200
Oct 31, 202510.4710.6810.4210.5810.581.05%11,028,120
Oct 30, 202510.4010.6910.4010.4710.470.10%9,003,700
Oct 29, 202510.2710.4910.2210.4610.461.75%9,455,285
Oct 28, 202510.3310.4110.2710.2810.28-0.87%9,936,737
Oct 27, 20259.9810.479.9310.3710.374.85%20,332,250
Oct 24, 20259.909.939.789.899.89-5,666,900
Oct 23, 20259.759.899.709.899.891.85%6,667,120
Oct 22, 20259.629.809.619.719.710.21%4,126,900
Oct 21, 20259.639.709.619.699.690.62%3,625,030
Oct 20, 20259.589.659.489.639.630.63%4,094,841
Oct 17, 20259.619.699.569.579.57-0.42%4,675,416
Oct 16, 20259.499.649.489.619.611.16%4,573,471
Oct 15, 20259.529.529.419.509.50-0.11%3,990,626
Oct 14, 20259.359.529.339.519.511.93%7,768,600
Oct 13, 20259.309.359.179.339.33-0.11%5,444,990
Oct 10, 20259.139.349.139.349.342.30%6,961,051
Oct 9, 20259.409.409.079.139.13-3.08%12,211,590