China Bohai Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.89	0.90	0.89	0.90	-	1.12%	213,000
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
Jan 9, 2026	0.92	0.92	0.90	0.91	0.91	-1.09%	4,563,500
Jan 8, 2026	0.92	0.93	0.92	0.92	0.92	-1.08%	1,810,500
Jan 7, 2026	0.92	0.94	0.92	0.93	0.93	-	2,798,500
Jan 6, 2026	0.96	0.96	0.92	0.93	0.93	-2.11%	13,622,500
Jan 5, 2026	0.97	0.98	0.94	0.95	0.95	-2.06%	5,154,500
Jan 2, 2026	0.95	1.02	0.94	0.97	0.97	2.11%	6,893,500
Dec 31, 2025	0.92	1.06	0.91	0.95	0.95	3.26%	47,581,000
Dec 30, 2025	0.93	0.95	0.91	0.92	0.92	-1.08%	14,082,500
Dec 29, 2025	0.95	0.95	0.93	0.93	0.93	-1.06%	920,500
Dec 24, 2025	0.95	0.95	0.94	0.94	0.94	-1.05%	1,033,021
Dec 23, 2025	0.94	0.95	0.94	0.95	0.95	1.06%	1,772,000
Dec 22, 2025	0.93	0.95	0.93	0.94	0.94	2.17%	1,849,100
Dec 19, 2025	0.93	0.94	0.92	0.92	0.92	-2.13%	6,492,500
Dec 18, 2025	0.94	0.95	0.92	0.94	0.94	-	4,629,500
Dec 17, 2025	0.92	0.94	0.90	0.94	0.94	1.08%	10,928,500
Dec 16, 2025	0.94	0.94	0.90	0.93	0.93	-1.06%	6,503,000
Dec 15, 2025	0.95	0.95	0.93	0.94	0.94	-1.05%	5,602,000
Dec 12, 2025	0.95	0.96	0.94	0.95	0.95	-	6,064,500
Dec 11, 2025	0.96	0.97	0.95	0.95	0.95	-1.04%	3,068,000
Dec 10, 2025	0.96	0.96	0.94	0.96	0.96	-	2,183,500
Dec 9, 2025	0.97	0.97	0.95	0.96	0.96	-1.03%	3,558,000
Dec 8, 2025	0.96	0.97	0.96	0.97	0.97	-	2,373,000
Dec 5, 2025	0.96	0.97	0.95	0.97	0.97	-	1,952,000
Dec 4, 2025	0.96	0.97	0.96	0.97	0.97	1.04%	221,000
Dec 3, 2025	0.96	0.98	0.95	0.96	0.96	-	4,536,500
Dec 2, 2025	0.96	0.97	0.95	0.96	0.96	-	3,855,500
Dec 1, 2025	0.97	0.98	0.96	0.96	0.96	-1.03%	1,439,000
Nov 28, 2025	0.96	0.98	0.96	0.97	0.97	2.11%	3,493,500
Nov 27, 2025	0.97	0.97	0.95	0.95	0.95	-1.04%	3,296,500
Nov 26, 2025	0.97	0.98	0.96	0.96	0.96	-	762,000
Nov 25, 2025	0.97	0.98	0.96	0.96	0.96	-1.03%	2,332,200
Nov 24, 2025	0.97	0.98	0.96	0.97	0.97	-	3,408,500
Nov 21, 2025	0.99	0.99	0.96	0.97	0.97	-3.00%	4,563,000
Nov 20, 2025	1.00	1.01	0.99	1.00	1.00	-	5,485,000
Nov 19, 2025	1.00	1.00	0.99	1.00	1.00	-	1,233,500
Nov 18, 2025	1.01	1.01	1.00	1.00	1.00	-1.96%	1,007,000
Nov 17, 2025	1.04	1.04	1.01	1.02	1.02	-1.92%	1,691,500
Nov 14, 2025	1.06	1.06	1.04	1.04	1.04	-1.89%	5,567,500
Nov 13, 2025	1.06	1.07	1.05	1.06	1.06	-0.93%	5,294,000
Nov 12, 2025	1.04	1.07	1.03	1.07	1.07	2.88%	7,501,872
Nov 11, 2025	1.04	1.04	1.03	1.04	1.04	-0.95%	4,043,000
Nov 10, 2025	1.04	1.05	1.02	1.05	1.05	0.96%	6,007,000