China Bohai Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.85	0.87	0.85	0.86	0.86	2.40%	2,068,500
Sep 3, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	300,500
Sep 2, 2026	0.85	0.86	0.84	0.85	0.85	-	280,500
Sep 1, 2026	0.86	0.86	0.85	0.85	0.85	-0.59%	210,000
Aug 31, 2026	0.84	0.86	0.84	0.85	0.85	1.19%	1,473,500
Aug 28, 2026	0.84	0.86	0.84	0.84	0.84	-	2,679,000
Aug 27, 2026	0.86	0.86	0.84	0.84	0.84	-0.59%	352,000
Aug 26, 2026	0.84	0.86	0.84	0.85	0.85	1.20%	1,332,000
Aug 25, 2026	0.83	0.84	0.83	0.84	0.84	1.83%	685,500
Aug 24, 2026	0.83	0.84	0.82	0.82	0.82	-	755,000
Aug 21, 2026	0.82	0.84	0.82	0.82	0.82	0.61%	695,500
Aug 20, 2026	0.83	0.83	0.82	0.82	0.82	0.62%	283,500
Aug 19, 2026	0.81	0.82	0.81	0.81	0.81	0.62%	399,936
Aug 18, 2026	0.82	0.82	0.80	0.81	0.81	0.63%	1,034,871
Aug 17, 2026	0.81	0.83	0.80	0.80	0.80	-1.23%	1,065,500
Aug 14, 2026	0.81	0.82	0.81	0.81	0.81	-0.61%	428,000
Aug 13, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	515,000
Aug 12, 2026	0.82	0.83	0.82	0.82	0.82	-0.61%	856,500
Aug 11, 2026	0.84	0.84	0.83	0.83	0.83	-1.20%	1,301,500
Aug 10, 2026	0.83	0.84	0.83	0.84	0.84	0.60%	1,014,500
Aug 7, 2026	0.84	0.85	0.83	0.83	0.83	-1.78%	851,000
Aug 6, 2026	0.88	0.88	0.85	0.85	0.85	-2.31%	1,604,000
Aug 5, 2026	0.91	0.91	0.87	0.87	0.87	-4.95%	4,499,500
Aug 4, 2026	0.82	0.94	0.82	0.91	0.91	10.30%	29,825,500
Aug 3, 2026	0.81	0.83	0.81	0.83	0.83	1.85%	866,000
Jul 31, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	187,000
Jul 30, 2026	0.81	0.81	0.79	0.80	0.80	-1.23%	856,500
Jul 29, 2026	0.80	0.82	0.80	0.81	0.81	1.25%	2,030,000
Jul 28, 2026	0.80	0.81	0.80	0.80	0.80	-2.44%	38,000
Jul 27, 2026	0.80	0.83	0.79	0.82	0.82	2.50%	2,444,500
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