China Bohai Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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