Skip to main content
Bohai Ferry Group Co., Ltd. (SHA:603167)
China flag China · Delayed Price · Currency is CNY
9.34
+0.13 (1.41%)
Apr 29, 2026, 3:00 PM CST

Bohai Ferry Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.209.389.199.349.341.41%7,574,295
Apr 28, 20269.229.289.189.219.21-0.32%6,676,189
Apr 27, 20269.309.459.189.249.24-1.18%12,839,904
Apr 24, 20269.359.419.229.359.35-0.53%6,739,300
Apr 23, 20269.309.429.249.409.400.75%5,936,788
Apr 22, 20269.339.369.289.339.33-0.21%3,479,200
Apr 21, 20269.279.359.209.359.350.97%5,452,999
Apr 20, 20269.239.289.219.269.260.43%2,807,891
Apr 17, 20269.319.319.189.229.22-0.97%3,724,900
Apr 16, 20269.229.329.209.319.311.09%4,176,181
Apr 15, 20269.199.229.119.219.210.22%4,507,587
Apr 14, 20269.229.229.069.199.190.55%5,919,000
Apr 13, 20269.259.259.139.149.14-1.30%3,561,400
Apr 10, 20269.269.329.259.269.260.43%3,520,600
Apr 9, 20269.289.349.229.229.22-0.86%4,450,700
Apr 8, 20269.179.309.179.309.302.20%4,596,500
Apr 7, 20269.169.209.089.109.10-0.66%3,800,300
Apr 3, 20269.339.409.159.169.16-2.14%4,910,935
Apr 2, 20269.399.429.329.369.36-4,179,001
Apr 1, 20269.329.409.329.369.361.19%4,886,600
Mar 31, 20269.309.399.249.259.25-0.64%4,983,400
Mar 30, 20269.209.339.109.319.311.42%6,236,823
Mar 27, 20269.089.259.089.189.18-0.65%5,447,200
Mar 26, 20269.259.329.199.249.24-0.22%4,659,296
Mar 25, 20269.089.279.039.269.261.98%7,289,887
Mar 24, 20268.909.098.839.089.083.89%10,025,600
Mar 23, 20269.199.198.708.748.74-5.82%14,001,540
Mar 20, 20269.349.409.269.289.28-0.75%6,861,671
Mar 19, 20269.429.519.339.359.35-1.58%7,947,100
Mar 18, 20269.549.589.399.509.50-0.42%8,456,000
Mar 17, 20269.579.669.529.549.54-0.21%7,364,300
Mar 16, 20269.519.579.469.569.560.21%7,330,600
Mar 13, 20269.619.709.519.549.54-1.24%8,951,285
Mar 12, 20269.589.699.519.669.660.73%7,550,665
Mar 11, 20269.599.609.499.599.590.10%5,969,300
Mar 10, 20269.569.619.519.589.580.42%6,738,351
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