Bohai Leasing Co., Ltd. (SHE:000415)
China · Delayed Price · Currency is CNY 4.120
+0.010 (0.24%)
Jan 7, 2026, 11:54 AM CST
Bohai Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 4.05 | 4.12 | 4.04 | 4.11 | 4.11 | 1.23% | 85,110,700 |
| Jan 5, 2026 | 4.05 | 4.08 | 4.03 | 4.06 | 4.06 | 0.25% | 64,013,670 |
| Dec 31, 2025 | 4.09 | 4.17 | 4.04 | 4.05 | 4.05 | -0.98% | 69,276,100 |
| Dec 30, 2025 | 4.07 | 4.14 | 4.03 | 4.09 | 4.09 | - | 70,288,080 |
| Dec 29, 2025 | 4.10 | 4.16 | 4.04 | 4.09 | 4.09 | - | 66,783,400 |
| Dec 26, 2025 | 4.07 | 4.13 | 4.06 | 4.09 | 4.09 | 0.49% | 80,610,942 |
| Dec 25, 2025 | 4.06 | 4.13 | 4.04 | 4.07 | 4.07 | - | 62,398,700 |
| Dec 24, 2025 | 4.02 | 4.18 | 4.02 | 4.07 | 4.07 | 1.24% | 104,858,300 |
| Dec 23, 2025 | 4.07 | 4.09 | 4.00 | 4.02 | 4.02 | -1.23% | 121,491,318 |
| Dec 22, 2025 | 4.09 | 4.11 | 4.03 | 4.07 | 4.07 | -0.25% | 82,651,030 |
| Dec 19, 2025 | 4.06 | 4.11 | 4.03 | 4.08 | 4.08 | 0.49% | 136,234,100 |
| Dec 18, 2025 | 3.86 | 4.08 | 3.86 | 4.06 | 4.06 | 4.64% | 149,041,000 |
| Dec 17, 2025 | 3.84 | 3.93 | 3.82 | 3.88 | 3.88 | 2.92% | 100,929,500 |
| Dec 16, 2025 | 3.81 | 3.82 | 3.75 | 3.77 | 3.77 | -1.57% | 64,501,660 |
| Dec 15, 2025 | 3.64 | 3.87 | 3.61 | 3.83 | 3.83 | 4.36% | 110,638,400 |
| Dec 12, 2025 | 3.68 | 3.70 | 3.65 | 3.67 | 3.67 | -0.54% | 74,929,560 |
| Dec 11, 2025 | 3.84 | 3.85 | 3.68 | 3.69 | 3.69 | -3.40% | 69,349,400 |
| Dec 10, 2025 | 3.78 | 3.86 | 3.74 | 3.82 | 3.82 | 0.79% | 72,087,980 |
| Dec 9, 2025 | 3.86 | 3.90 | 3.77 | 3.79 | 3.79 | -1.30% | 105,809,201 |
| Dec 8, 2025 | 3.88 | 3.92 | 3.82 | 3.84 | 3.84 | -1.03% | 97,053,700 |
| Dec 5, 2025 | 3.77 | 3.92 | 3.72 | 3.88 | 3.88 | 2.92% | 142,201,100 |
| Dec 4, 2025 | 3.74 | 3.81 | 3.73 | 3.77 | 3.77 | 0.53% | 100,723,900 |
| Dec 3, 2025 | 3.70 | 3.77 | 3.67 | 3.75 | 3.75 | 1.08% | 110,852,400 |
| Dec 2, 2025 | 3.59 | 3.73 | 3.59 | 3.71 | 3.71 | 3.63% | 95,283,577 |
| Dec 1, 2025 | 3.57 | 3.61 | 3.52 | 3.58 | 3.58 | 0.56% | 56,938,726 |
| Nov 28, 2025 | 3.52 | 3.59 | 3.48 | 3.56 | 3.56 | 1.14% | 60,208,150 |
| Nov 27, 2025 | 3.55 | 3.56 | 3.51 | 3.52 | 3.52 | -0.85% | 47,960,241 |
| Nov 26, 2025 | 3.50 | 3.60 | 3.49 | 3.55 | 3.55 | 1.43% | 67,459,570 |
| Nov 25, 2025 | 3.46 | 3.54 | 3.45 | 3.50 | 3.50 | 1.45% | 75,175,000 |
| Nov 24, 2025 | 3.50 | 3.52 | 3.44 | 3.45 | 3.45 | -0.86% | 59,763,250 |
| 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 |