China Bohai Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.72	0.72	0.71	0.72	0.72	1.41%	37,500
Oct 28, 2026	0.71	0.72	0.71	0.71	0.71	-	1,201,000
Oct 27, 2026	0.71	0.72	0.71	0.71	0.71	-0.70%	461,500
Oct 26, 2026	0.72	0.72	0.71	0.72	0.72	-0.69%	711,500
Oct 23, 2026	0.71	0.73	0.70	0.72	0.72	-	2,847,500
Oct 22, 2026	0.72	0.73	0.71	0.72	0.72	-0.69%	3,584,000
Oct 21, 2026	0.74	0.75	0.73	0.73	0.73	-2.03%	849,500
Oct 20, 2026	0.73	0.75	0.73	0.74	0.74	2.07%	2,826,000
Oct 16, 2026	0.71	0.73	0.71	0.73	0.73	0.69%	1,220,500
Oct 15, 2026	0.73	0.73	0.71	0.72	0.72	-1.37%	1,647,000
Oct 14, 2026	0.72	0.73	0.72	0.73	0.73	-0.68%	813,000
Oct 13, 2026	0.74	0.74	0.72	0.74	0.74	1.38%	989,000
Oct 12, 2026	0.73	0.74	0.72	0.73	0.73	-	529,000
Oct 9, 2026	0.73	0.75	0.72	0.73	0.73	-0.68%	3,353,500
Oct 8, 2026	0.74	0.74	0.72	0.73	0.73	-0.68%	3,677,000
Oct 7, 2026	0.73	0.75	0.73	0.74	0.74	0.68%	222,000
Oct 6, 2026	0.75	0.75	0.73	0.73	0.73	-2.67%	1,611,500
Oct 5, 2026	0.76	0.78	0.75	0.75	0.75	-3.23%	536,000
Oct 2, 2026	0.78	0.78	0.78	0.78	0.78	-	64,500
Sep 30, 2026	0.79	0.80	0.77	0.78	0.78	-0.64%	2,183,500
Sep 29, 2026	0.78	0.80	0.77	0.78	0.78	0.65%	5,104,000
Sep 28, 2026	0.75	0.78	0.75	0.78	0.78	3.33%	4,738,500
Sep 25, 2026	0.75	0.76	0.74	0.75	0.75	0.67%	1,352,500
Sep 24, 2026	0.76	0.76	0.73	0.75	0.75	-	2,733,000
Sep 23, 2026	0.78	0.78	0.75	0.75	0.75	-3.87%	4,061,000
Sep 22, 2026	0.80	0.80	0.77	0.78	0.78	-3.73%	4,539,500
Sep 21, 2026	0.82	0.82	0.80	0.81	0.81	-	1,012,500
Sep 18, 2026	0.81	0.82	0.80	0.81	0.81	-	5,291,000
Sep 17, 2026	0.81	0.82	0.80	0.81	0.81	-	701,500
Sep 16, 2026	0.81	0.83	0.81	0.81	0.81	0.63%	2,871,000
Sep 15, 2026	0.83	0.84	0.80	0.80	0.80	-4.19%	4,292,500
Sep 14, 2026	0.85	0.87	0.84	0.84	0.84	-1.18%	805,500
Sep 11, 2026	0.86	0.87	0.85	0.85	0.85	-2.31%	1,710,500
Sep 10, 2026	0.87	0.89	0.86	0.87	0.87	-0.57%	1,867,000
Sep 9, 2026	0.86	0.89	0.86	0.87	0.87	1.75%	1,528,000
Sep 8, 2026	0.87	0.89	0.86	0.86	0.86	-0.58%	2,013,000
Sep 7, 2026	0.87	0.91	0.85	0.86	0.86	0.58%	5,110,500
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