China Bohai Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.78	0.80	0.78	0.80	0.80	2.56%	1,564,500
Jul 23, 2026	0.79	0.80	0.77	0.78	0.78	-1.27%	1,696,500
Jul 22, 2026	0.77	0.79	0.77	0.79	0.79	1.28%	2,114,500
Jul 21, 2026	0.76	0.78	0.75	0.78	0.78	2.63%	1,620,000
Jul 20, 2026	0.77	0.77	0.73	0.76	0.76	-1.30%	7,020,000
Jul 17, 2026	0.74	0.77	0.74	0.77	0.77	2.67%	4,232,000
Jul 16, 2026	0.77	0.77	0.75	0.75	0.75	-2.60%	1,358,500
Jul 15, 2026	0.77	0.78	0.75	0.77	0.77	-1.28%	4,655,500
Jul 14, 2026	0.74	0.79	0.74	0.78	0.78	4.00%	4,838,000
Jul 13, 2026	0.77	0.77	0.75	0.75	0.75	-2.60%	956,000
Jul 10, 2026	0.77	0.78	0.76	0.77	0.77	-	1,383,500
Jul 9, 2026	0.78	0.79	0.77	0.77	0.77	-1.28%	3,107,000
Jul 8, 2026	0.75	0.79	0.75	0.78	0.78	2.63%	3,646,500
Jul 7, 2026	0.74	0.78	0.73	0.76	0.76	-	4,879,000
Jul 6, 2026	0.72	0.76	0.72	0.76	0.76	5.56%	2,918,347
Jul 3, 2026	0.73	0.74	0.72	0.72	0.72	-	199,000
Jul 2, 2026	0.72	0.74	0.71	0.72	0.72	-	3,891,500
Jun 30, 2026	0.71	0.74	0.70	0.72	0.72	1.41%	4,482,000
Jun 29, 2026	0.69	0.73	0.69	0.71	0.71	2.90%	5,044,000
Jun 26, 2026	0.71	0.71	0.68	0.69	0.69	-1.43%	4,561,500
Jun 25, 2026	0.70	0.72	0.69	0.70	0.70	-	2,639,000
Jun 24, 2026	0.72	0.73	0.70	0.70	0.70	-2.78%	1,710,000
Jun 23, 2026	0.70	0.72	0.70	0.72	0.72	2.86%	832,500
Jun 22, 2026	0.71	0.71	0.69	0.70	0.70	-1.41%	4,582,000
Jun 18, 2026	0.72	0.72	0.71	0.71	0.71	-2.74%	2,072,500
Jun 17, 2026	0.72	0.73	0.71	0.73	0.73	-	3,787,500
Jun 16, 2026	0.75	0.75	0.72	0.73	0.73	-2.67%	6,564,500
Jun 15, 2026	0.76	0.78	0.74	0.75	0.75	-2.60%	9,044,080
Jun 12, 2026	0.74	0.78	0.74	0.77	0.77	4.05%	4,513,000
Jun 11, 2026	0.77	0.77	0.74	0.74	0.74	-3.90%	3,324,000
Jun 10, 2026	0.76	0.77	0.75	0.77	0.77	-	3,832,000
Jun 9, 2026	0.75	0.78	0.75	0.77	0.77	1.32%	2,108,000
Jun 8, 2026	0.79	0.79	0.75	0.76	0.76	-3.80%	7,364,404
Jun 5, 2026	0.80	0.80	0.79	0.79	0.79	-	2,334,500
Jun 4, 2026	0.79	0.80	0.79	0.79	0.79	-1.25%	1,960,500
Jun 3, 2026	0.83	0.83	0.80	0.80	0.80	-3.61%	14,442,500
Jun 2, 2026	0.84	0.84	0.82	0.83	0.83	-	1,485,500
Jun 1, 2026	0.81	0.86	0.81	0.83	0.83	3.75%	4,340,500
May 29, 2026	0.82	0.83	0.80	0.80	0.80	-1.23%	12,821,500
May 28, 2026	0.84	0.84	0.81	0.81	0.81	-3.57%	6,812,000
May 27, 2026	0.86	0.86	0.83	0.84	0.84	-2.33%	5,667,500
May 26, 2026	0.86	0.86	0.85	0.86	0.86	1.18%	1,169,000
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