Bohai Leasing Co., Ltd. (SHE:000415)
China · Delayed Price · Currency is CNY 3.480
-0.090 (-2.52%)
Nov 21, 2025, 3:05 PM CST
Bohai Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 3.54 | 3.56 | 3.42 | 3.48 | 3.48 | -2.52% | 102,451,300 |
| Nov 20, 2025 | 3.61 | 3.63 | 3.57 | 3.57 | 3.57 | -0.83% | 49,719,100 |
| Nov 19, 2025 | 3.71 | 3.75 | 3.58 | 3.60 | 3.60 | -3.23% | 89,962,300 |
| Nov 18, 2025 | 3.78 | 3.80 | 3.69 | 3.72 | 3.72 | -1.85% | 71,428,010 |
| Nov 17, 2025 | 3.81 | 3.85 | 3.71 | 3.79 | 3.79 | -0.79% | 83,310,150 |
| Nov 14, 2025 | 3.78 | 3.85 | 3.77 | 3.82 | 3.82 | 0.53% | 78,989,920 |
| Nov 13, 2025 | 3.78 | 3.84 | 3.75 | 3.80 | 3.80 | 1.06% | 92,030,820 |
| Nov 12, 2025 | 3.65 | 3.77 | 3.64 | 3.76 | 3.76 | 2.73% | 119,068,600 |
| Nov 11, 2025 | 3.68 | 3.71 | 3.63 | 3.66 | 3.66 | -0.81% | 54,414,240 |
| Nov 10, 2025 | 3.61 | 3.70 | 3.60 | 3.69 | 3.69 | 2.79% | 75,189,170 |
| Nov 7, 2025 | 3.58 | 3.61 | 3.57 | 3.59 | 3.59 | - | 41,664,230 |
| Nov 6, 2025 | 3.61 | 3.63 | 3.58 | 3.59 | 3.59 | -0.55% | 44,725,000 |
| Nov 5, 2025 | 3.55 | 3.63 | 3.55 | 3.61 | 3.61 | 0.84% | 49,685,830 |
| Nov 4, 2025 | 3.59 | 3.62 | 3.55 | 3.58 | 3.58 | -0.28% | 51,475,530 |
| Nov 3, 2025 | 3.56 | 3.61 | 3.54 | 3.59 | 3.59 | 0.56% | 58,895,980 |
| Oct 31, 2025 | 3.66 | 3.67 | 3.56 | 3.57 | 3.57 | -2.72% | 97,139,180 |
| Oct 30, 2025 | 3.65 | 3.76 | 3.64 | 3.67 | 3.67 | 1.66% | 104,477,000 |
| Oct 29, 2025 | 3.56 | 3.62 | 3.54 | 3.61 | 3.61 | 1.12% | 53,342,090 |
| Oct 28, 2025 | 3.63 | 3.65 | 3.56 | 3.57 | 3.57 | -1.92% | 69,865,870 |
| Oct 27, 2025 | 3.64 | 3.67 | 3.62 | 3.64 | 3.64 | - | 82,348,260 |
| Oct 24, 2025 | 3.61 | 3.67 | 3.60 | 3.64 | 3.64 | 0.83% | 72,281,550 |
| Oct 23, 2025 | 3.60 | 3.63 | 3.57 | 3.61 | 3.61 | 0.28% | 81,899,200 |
| Oct 22, 2025 | 3.62 | 3.64 | 3.59 | 3.60 | 3.60 | -0.83% | 58,245,060 |
| Oct 21, 2025 | 3.55 | 3.67 | 3.53 | 3.63 | 3.63 | 2.25% | 103,367,300 |
| Oct 20, 2025 | 3.46 | 3.60 | 3.41 | 3.55 | 3.55 | 3.20% | 146,065,400 |
| Oct 17, 2025 | 3.39 | 3.58 | 3.38 | 3.44 | 3.44 | 1.78% | 129,258,700 |
| Oct 16, 2025 | 3.41 | 3.41 | 3.37 | 3.38 | 3.38 | -1.17% | 57,606,800 |
| Oct 15, 2025 | 3.44 | 3.45 | 3.37 | 3.42 | 3.42 | -0.29% | 68,042,700 |
| Oct 14, 2025 | 3.47 | 3.51 | 3.42 | 3.43 | 3.43 | -1.15% | 61,017,540 |
| Oct 13, 2025 | 3.49 | 3.49 | 3.40 | 3.47 | 3.47 | -2.53% | 86,907,270 |
| Oct 10, 2025 | 3.51 | 3.57 | 3.50 | 3.56 | 3.56 | 1.42% | 61,175,940 |
| Oct 9, 2025 | 3.53 | 3.54 | 3.49 | 3.51 | 3.51 | - | 52,429,200 |
| Sep 30, 2025 | 3.54 | 3.54 | 3.50 | 3.51 | 3.51 | -1.13% | 45,817,910 |
| Sep 29, 2025 | 3.49 | 3.58 | 3.44 | 3.55 | 3.55 | 1.72% | 68,731,450 |
| Sep 26, 2025 | 3.53 | 3.57 | 3.48 | 3.49 | 3.49 | -1.13% | 51,280,080 |
| Sep 25, 2025 | 3.56 | 3.59 | 3.53 | 3.53 | 3.53 | -1.12% | 41,800,100 |
| Sep 24, 2025 | 3.59 | 3.61 | 3.54 | 3.57 | 3.57 | -0.83% | 50,512,000 |
| Sep 23, 2025 | 3.63 | 3.65 | 3.51 | 3.60 | 3.60 | -1.37% | 87,121,440 |
| Sep 22, 2025 | 3.67 | 3.69 | 3.61 | 3.65 | 3.65 | -1.08% | 57,846,880 |
| Sep 19, 2025 | 3.70 | 3.71 | 3.63 | 3.69 | 3.69 | -0.54% | 78,976,800 |
| Sep 18, 2025 | 3.81 | 3.82 | 3.68 | 3.71 | 3.71 | -3.13% | 143,879,100 |
| Sep 17, 2025 | 3.72 | 3.88 | 3.70 | 3.83 | 3.83 | 2.68% | 134,626,600 |
| Sep 16, 2025 | 3.63 | 3.74 | 3.63 | 3.73 | 3.73 | 2.47% | 102,460,100 |
| Sep 15, 2025 | 3.63 | 3.66 | 3.60 | 3.64 | 3.64 | - | 50,237,230 |
| Sep 12, 2025 | 3.63 | 3.66 | 3.60 | 3.64 | 3.64 | 0.28% | 61,878,880 |
| Sep 11, 2025 | 3.63 | 3.65 | 3.58 | 3.63 | 3.63 | -0.55% | 69,621,790 |
| Sep 10, 2025 | 3.66 | 3.68 | 3.62 | 3.65 | 3.65 | -0.54% | 67,481,510 |
| Sep 9, 2025 | 3.56 | 3.72 | 3.55 | 3.67 | 3.67 | 2.80% | 159,244,500 |
| Sep 8, 2025 | 3.51 | 3.58 | 3.47 | 3.57 | 3.57 | 1.71% | 87,120,410 |
| Sep 5, 2025 | 3.42 | 3.52 | 3.39 | 3.51 | 3.51 | 2.93% | 91,263,400 |