China Bohai Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.85	0.85	0.84	0.84	-	-	464,000
Mar 24, 2026	0.84	0.85	0.84	0.84	0.84	-	1,671,500
Mar 23, 2026	0.87	0.87	0.84	0.84	0.84	-3.45%	5,473,000
Mar 20, 2026	0.88	0.88	0.87	0.87	0.87	-	1,057,500
Mar 19, 2026	0.87	0.89	0.86	0.87	0.87	-	4,375,500
Mar 18, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	2,263,500
Mar 17, 2026	0.88	0.88	0.87	0.88	0.88	1.15%	2,285,500
Mar 16, 2026	0.87	0.88	0.87	0.87	0.87	-	680,372
Mar 13, 2026	0.88	0.89	0.87	0.87	0.87	-2.25%	1,115,000
Mar 12, 2026	0.89	0.89	0.87	0.89	0.89	1.14%	9,272,000
Mar 11, 2026	0.88	0.89	0.88	0.88	0.88	-	4,252,000
Mar 10, 2026	0.90	0.91	0.88	0.88	0.88	-3.30%	6,876,500
Mar 9, 2026	0.87	0.91	0.87	0.91	0.91	2.25%	6,238,500
Mar 6, 2026	0.89	0.90	0.88	0.89	0.89	-	2,843,000
Mar 5, 2026	0.87	0.89	0.86	0.89	0.89	2.30%	4,501,500
Mar 4, 2026	0.88	0.88	0.87	0.87	0.87	-2.25%	4,006,000
Mar 3, 2026	0.88	0.90	0.88	0.89	0.89	1.14%	4,656,500
Mar 2, 2026	0.90	0.90	0.88	0.88	0.88	-3.30%	3,649,000
Feb 27, 2026	0.88	0.91	0.88	0.91	0.91	3.41%	3,058,000
Feb 26, 2026	0.89	0.90	0.88	0.88	0.88	-2.22%	1,926,500
Feb 25, 2026	0.90	0.91	0.89	0.90	0.90	-	929,500
Feb 24, 2026	0.90	0.91	0.90	0.90	0.90	-1.10%	444,000
Feb 23, 2026	0.90	0.91	0.89	0.91	0.91	1.11%	365,000
Feb 20, 2026	0.90	0.90	0.88	0.90	0.90	1.12%	1,043,000
Feb 16, 2026	0.89	0.89	0.88	0.89	0.89	1.14%	284,000
Feb 13, 2026	0.89	0.90	0.88	0.88	0.88	-2.22%	2,261,000
Feb 12, 2026	0.91	0.91	0.88	0.90	0.90	-	4,116,000
Feb 11, 2026	0.92	0.92	0.90	0.90	0.90	-2.17%	959,000
Feb 10, 2026	0.90	0.92	0.90	0.92	0.92	2.22%	1,192,500
Feb 9, 2026	0.90	0.91	0.90	0.90	0.90	1.12%	2,121,000
Feb 6, 2026	0.89	0.90	0.89	0.89	0.89	-1.11%	655,000
Feb 5, 2026	0.90	0.90	0.89	0.90	0.90	-	544,500
Feb 4, 2026	0.89	0.90	0.89	0.90	0.90	2.27%	2,202,000
Feb 3, 2026	0.88	0.91	0.88	0.88	0.88	-	4,030,000
Feb 2, 2026	0.91	0.91	0.87	0.88	0.88	-3.30%	4,933,500
Jan 30, 2026	0.91	0.92	0.90	0.91	0.91	1.11%	4,340,500
Jan 29, 2026	0.90	0.92	0.89	0.90	0.90	1.12%	5,692,000
Jan 28, 2026	0.89	0.91	0.89	0.89	0.89	-	3,926,000
Jan 27, 2026	0.90	0.90	0.88	0.89	0.89	-1.11%	2,868,000
Jan 26, 2026	0.92	0.92	0.88	0.90	0.90	-2.17%	4,369,000
Jan 23, 2026	0.89	0.92	0.88	0.92	0.92	4.55%	6,401,500
Jan 22, 2026	0.89	0.89	0.88	0.88	0.88	-	3,310,500
Jan 21, 2026	0.89	0.90	0.88	0.88	0.88	-1.12%	3,979,000
Jan 20, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	2,579,000
Jan 19, 2026	0.90	0.91	0.90	0.90	0.90	-	1,677,500
Jan 16, 2026	0.90	0.91	0.89	0.90	0.90	-	3,550,000
Jan 15, 2026	0.90	0.91	0.89	0.90	0.90	-	3,753,000
Jan 14, 2026	0.91	0.92	0.90	0.90	0.90	-	3,471,000
Jan 13, 2026	0.91	0.92	0.90	0.90	0.90	-	3,574,500
Jan 12, 2026	0.91	0.92	0.90	0.90	0.90	-1.10%	2,262,500