China Bohai Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.86	0.88	0.85	0.85	0.85	-1.16%	421,153
May 21, 2026	0.85	0.89	0.84	0.86	0.86	1.18%	7,972,183
May 20, 2026	0.86	0.86	0.84	0.85	0.85	-2.30%	2,657,000
May 19, 2026	0.88	0.89	0.86	0.87	0.87	-1.14%	7,006,452
May 18, 2026	0.90	0.90	0.86	0.88	0.88	-2.22%	2,175,000
May 15, 2026	0.93	0.93	0.88	0.90	0.90	-2.17%	4,740,500
May 14, 2026	0.90	0.94	0.89	0.92	0.92	1.10%	5,153,048
May 13, 2026	0.92	0.92	0.90	0.91	0.91	-2.15%	1,438,500
May 12, 2026	0.91	0.93	0.91	0.93	0.93	1.09%	1,184,000
May 11, 2026	0.93	0.93	0.90	0.92	0.92	-1.08%	7,137,000
May 8, 2026	0.95	0.95	0.93	0.93	0.93	-2.11%	3,412,000
May 7, 2026	0.95	0.96	0.93	0.95	0.95	2.15%	7,618,000
May 6, 2026	0.93	0.94	0.92	0.93	0.93	1.09%	1,865,500
May 5, 2026	0.92	0.93	0.92	0.92	0.92	-1.08%	2,087,500
May 4, 2026	0.89	0.93	0.89	0.93	0.93	4.49%	3,387,500
Apr 30, 2026	0.85	0.90	0.85	0.89	0.89	4.71%	8,154,000
Apr 29, 2026	0.85	0.90	0.84	0.85	0.85	-	16,632,500
Apr 28, 2026	0.85	0.85	0.84	0.85	0.85	-	4,521,000
Apr 27, 2026	0.84	0.86	0.84	0.85	0.85	-	7,060,000
Apr 24, 2026	0.85	0.86	0.84	0.85	0.85	-	7,338,000
Apr 23, 2026	0.90	0.90	0.85	0.85	0.85	-5.56%	12,120,500
Apr 22, 2026	0.87	0.92	0.85	0.90	0.90	5.88%	27,477,000
Apr 21, 2026	0.82	0.86	0.82	0.85	0.85	3.66%	14,338,500
Apr 20, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	4,604,000
Apr 17, 2026	0.83	0.83	0.82	0.83	0.83	1.22%	8,615,500
Apr 16, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	3,735,000
Apr 15, 2026	0.84	0.85	0.83	0.83	0.83	-1.19%	1,280,000
Apr 14, 2026	0.84	0.85	0.83	0.84	0.84	-1.18%	1,474,500
Apr 13, 2026	0.84	0.85	0.83	0.85	0.85	-	2,330,000
Apr 10, 2026	0.85	0.86	0.84	0.85	0.85	-	4,941,500
Apr 9, 2026	0.86	0.86	0.84	0.85	0.85	-1.16%	1,911,118
Apr 8, 2026	0.83	0.86	0.83	0.86	0.86	4.88%	4,451,500
Apr 2, 2026	0.82	0.83	0.81	0.82	0.82	-	2,095,000
Apr 1, 2026	0.81	0.83	0.81	0.82	0.82	2.50%	4,500,000
Mar 31, 2026	0.82	0.82	0.80	0.80	0.80	-1.23%	2,901,500
Mar 30, 2026	0.84	0.84	0.81	0.81	0.81	-3.57%	6,341,500
Mar 27, 2026	0.84	0.84	0.80	0.84	0.84	-	8,446,000
Mar 26, 2026	0.85	0.86	0.83	0.84	0.84	-	3,551,000
Mar 25, 2026	0.85	0.85	0.84	0.84	0.84	-	1,548,500
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