Stock listing
Shenzhen:000605 Bohai Water Industry Co., Ltd (渤海股份) 股价
Follow Bohai Water Industry Co., Ltd into a list and get an email when it puts out news.
Share price · SZSE:000605
¥5.19 CNY -0.15 (-2.8%)
Close on Oct 30, 2026
- Day range
- ¥5.16 – ¥5.40 CNYOct 30, 2026
- Volume
- 4.47M sharesOct 30, 2026
- Market cap
- ¥1.83B CNYAt the close on Oct 30, 2026 · price × 352.7M shares outstanding
- 52-week range
- ¥5.13 – ¥7.69 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥23.32M CNYMedian day 3.81M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:000605 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.19 | -0.15 | -2.8% | ¥5.28 | ¥5.40 | ¥5.16 | 4,469,240 | |
| ¥5.34 | -0.06 | -1.1% | ¥5.38 | ¥5.45 | ¥5.31 | 3,456,940 | |
| ¥5.40 | +0.03 | +0.6% | ¥5.38 | ¥5.46 | ¥5.32 | 4,311,700 | |
| ¥5.37 | -0.23 | -4.1% | ¥5.45 | ¥5.64 | ¥5.36 | 4,022,900 | |
| ¥5.60 | +0.02 | +0.4% | ¥5.58 | ¥5.61 | ¥5.46 | 5,249,520 | |
| ¥5.58 | +0.03 | +0.5% | ¥5.59 | ¥5.59 | ¥5.31 | 5,502,000 | |
| ¥5.55 | -0.08 | -1.4% | ¥5.63 | ¥5.70 | ¥5.54 | 3,452,200 | |
| ¥5.63 | -0.05 | -0.9% | ¥5.69 | ¥5.75 | ¥5.62 | 2,767,700 | |
| ¥5.68 | +0.03 | +0.5% | ¥5.64 | ¥5.76 | ¥5.61 | 4,568,821 | |
| ¥5.65 | -0.17 | -2.9% | ¥5.77 | ¥5.81 | ¥5.58 | 6,283,300 | |
| ¥5.82 | +0.13 | +2.3% | ¥5.75 | ¥5.90 | ¥5.72 | 4,539,300 | |
| ¥5.69 | -0.14 | -2.4% | ¥5.75 | ¥5.82 | ¥5.66 | 5,442,190 | |
| ¥5.83 | -0.18 | -3.0% | ¥6.01 | ¥6.04 | ¥5.80 | 5,333,819 | |
| ¥6.01 | +0.08 | +1.3% | ¥5.88 | ¥6.05 | ¥5.78 | 4,267,870 | |
| ¥5.93 | -0.08 | -1.3% | ¥6.03 | ¥6.11 | ¥5.93 | 3,728,700 | |
| ¥6.01 | -0.04 | -0.7% | ¥6.05 | ¥6.11 | ¥5.89 | 4,195,700 | |
| ¥6.05 | +0.01 | +0.2% | ¥6.04 | ¥6.12 | ¥6.00 | 3,036,420 | |
| ¥6.04 | -0.02 | -0.3% | ¥6.10 | ¥6.12 | ¥5.99 | 2,706,200 | |
| ¥6.06 | +0.10 | +1.7% | ¥5.96 | ¥6.12 | ¥5.90 | 3,806,460 | |
| ¥5.96 | +0.01 | +0.2% | ¥5.96 | ¥6.02 | ¥5.88 | 3,050,874 | |
| ¥5.95 | +0.07 | +1.2% | ¥5.88 | ¥5.98 | ¥5.84 | 3,029,300 | |
| ¥5.88 | -0.03 | -0.5% | ¥5.91 | ¥5.96 | ¥5.84 | 2,916,021 | |
| ¥5.91 | -0.02 | -0.3% | ¥5.95 | ¥5.98 | ¥5.85 | 3,596,300 | |
| ¥5.93 | +0.15 | +2.6% | ¥5.80 | ¥5.95 | ¥5.78 | 3,567,321 | |
| ¥5.78 | -0.06 | -1.0% | ¥5.85 | ¥5.88 | ¥5.77 | 3,047,501 | |
| ¥5.84 | +0.05 | +0.9% | ¥5.78 | ¥5.84 | ¥5.67 | 3,197,401 | |
| ¥5.79 | +0.07 | +1.2% | ¥5.69 | ¥5.83 | ¥5.62 | 3,487,100 | |
| ¥5.72 | -0.27 | -4.5% | ¥5.96 | ¥5.97 | ¥5.70 | 4,854,722 | |
| ¥5.99 | +0.07 | +1.2% | ¥5.92 | ¥6.05 | ¥5.84 | 3,666,100 | |
| ¥5.92 | -0.15 | -2.5% | ¥6.09 | ¥6.09 | ¥5.84 | 4,786,600 | |
| ¥6.07 | -0.09 | -1.5% | ¥6.10 | ¥6.16 | ¥6.06 | 2,677,300 | |
| ¥6.16 | -0.02 | -0.3% | ¥6.18 | ¥6.19 | ¥6.12 | 3,088,623 | |
| ¥6.18 | +0.13 | +2.1% | ¥6.07 | ¥6.18 | ¥6.04 | 3,470,920 | |
| ¥6.05 | +0.07 | +1.2% | ¥6.02 | ¥6.11 | ¥5.93 | 3,907,480 | |
| ¥5.98 | +0.06 | +1.0% | ¥5.92 | ¥6.07 | ¥5.90 | 4,219,605 | |
| ¥5.92 | -0.15 | -2.5% | ¥6.08 | ¥6.14 | ¥5.91 | 4,441,700 | |
| ¥6.07 | -0.04 | -0.7% | ¥6.10 | ¥6.10 | ¥5.98 | 4,131,086 | |
| ¥6.11 | +0.06 | +1.0% | ¥6.05 | ¥6.12 | ¥5.98 | 3,628,300 | |
| ¥6.05 | +0.06 | +1.0% | ¥5.95 | ¥6.07 | ¥5.92 | 4,409,480 | |
| ¥5.99 | +0.08 | +1.4% | ¥5.93 | ¥6.03 | ¥5.89 | 3,428,140 | |
| ¥5.91 | -0.10 | -1.7% | ¥6.02 | ¥6.03 | ¥5.90 | 3,396,080 | |
| ¥6.01 | +0.01 | +0.2% | ¥5.97 | ¥6.05 | ¥5.94 | 3,853,301 | |
| ¥6.00 | +0.14 | +2.4% | ¥5.84 | ¥6.01 | ¥5.71 | 3,716,881 | |
| ¥5.86 | -0.03 | -0.5% | ¥5.89 | ¥5.94 | ¥5.77 | 4,684,200 | |
| ¥5.89 | -0.05 | -0.8% | ¥5.91 | ¥5.95 | ¥5.79 | 4,224,000 | |
| ¥5.94 | +0.06 | +1.0% | ¥5.88 | ¥5.98 | ¥5.87 | 4,738,960 | |
| ¥5.88 | -0.16 | -2.6% | ¥5.86 | ¥5.98 | ¥5.82 | 5,772,899 | |
| ¥6.04 | -0.04 | -0.7% | ¥6.06 | ¥6.10 | ¥5.99 | 3,182,000 | |
| ¥6.08 | +0.10 | +1.7% | ¥5.97 | ¥6.08 | ¥5.91 | 3,386,499 | |
| ¥5.98 | +0.02 | +0.3% | ¥5.98 | ¥5.99 | ¥5.89 | 2,877,300 | |
| ¥5.96 | -0.07 | -1.2% | ¥6.07 | ¥6.09 | ¥5.95 | 3,117,800 | |
| ¥6.03 | +0.02 | +0.3% | ¥6.01 | ¥6.05 | ¥5.95 | 3,082,800 | |
| ¥6.01 | -0.02 | -0.3% | ¥6.03 | ¥6.07 | ¥5.95 | 3,798,985 | |
| ¥6.03 | +0.26 | +4.5% | ¥5.80 | ¥6.05 | ¥5.76 | 5,192,140 | |
| ¥5.77 | -0.04 | -0.7% | ¥5.81 | ¥5.83 | ¥5.68 | 2,799,736 | |
| ¥5.81 | +0.03 | +0.5% | ¥5.80 | ¥5.85 | ¥5.70 | 4,429,500 | |
| ¥5.78 | -0.01 | -0.2% | ¥5.84 | ¥5.86 | ¥5.71 | 4,116,380 | |
| ¥5.79 | -0.05 | -0.9% | ¥5.86 | ¥5.95 | ¥5.78 | 4,876,000 | |
| ¥5.84 | +0.27 | +4.8% | ¥5.62 | ¥5.87 | ¥5.55 | 6,758,082 | |
| ¥5.57 | +0.09 | +1.6% | ¥5.52 | ¥5.62 | ¥5.51 | 3,581,420 | |
| ¥5.48 | -0.06 | -1.1% | ¥5.53 | ¥5.65 | ¥5.44 | 4,071,080 |
- Ticker
- Shenzhen:000605
- Asset type
- Stock
- Sector
- Utilities
- Industry
- Gas, water & multi-utilities
- Exchange
- Shenzhen
- Currency
- CNY
Bohai Water Industry Co., Ltd on 6ix
- Sector
- Utilities
- Industry
- Gas, water & multi-utilities
Log in to ask 6ix AI your own questions about Bohai Water Industry Co., Ltd.