Bohai Leasing Co., Ltd. (SHE:000415)
China · Delayed Price · Currency is CNY 3.610
+0.040 (1.12%)
Oct 29, 2025, 2:45 PM CST
Bohai Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 3.63 | 3.65 | 3.56 | 3.57 | 3.57 | -1.92% | 69,865,876 |
| Oct 27, 2025 | 3.64 | 3.67 | 3.62 | 3.64 | 3.64 | - | 83,011,861 |
| Oct 24, 2025 | 3.61 | 3.67 | 3.60 | 3.64 | 3.64 | 0.83% | 72,810,359 |
| 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% | 58,904,967 |
| Oct 21, 2025 | 3.55 | 3.67 | 3.53 | 3.63 | 3.63 | 2.25% | 103,367,360 |
| Oct 20, 2025 | 3.46 | 3.60 | 3.41 | 3.55 | 3.55 | 3.20% | 146,065,493 |
| Oct 17, 2025 | 3.39 | 3.58 | 3.38 | 3.44 | 3.44 | 1.78% | 129,258,788 |
| 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% | 68,472,402 |
| Oct 14, 2025 | 3.47 | 3.51 | 3.42 | 3.43 | 3.43 | -1.15% | 61,017,549 |
| Oct 13, 2025 | 3.49 | 3.49 | 3.40 | 3.47 | 3.47 | -2.53% | 86,907,275 |
| Oct 10, 2025 | 3.51 | 3.57 | 3.50 | 3.56 | 3.56 | 1.42% | 61,687,544 |
| 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% | 46,450,514 |
| Sep 29, 2025 | 3.49 | 3.58 | 3.44 | 3.55 | 3.55 | 1.72% | 68,731,458 |
| Sep 26, 2025 | 3.53 | 3.57 | 3.48 | 3.49 | 3.49 | -1.13% | 51,827,180 |
| Sep 25, 2025 | 3.56 | 3.59 | 3.53 | 3.53 | 3.53 | -1.12% | 42,156,602 |
| 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% | 87,817,617 |
| Sep 22, 2025 | 3.67 | 3.69 | 3.61 | 3.65 | 3.65 | -1.08% | 57,846,886 |
| 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% | 145,564,800 |
| Sep 17, 2025 | 3.72 | 3.88 | 3.70 | 3.83 | 3.83 | 2.68% | 136,304,859 |
| Sep 16, 2025 | 3.63 | 3.74 | 3.63 | 3.73 | 3.73 | 2.47% | 102,460,111 |
| Sep 15, 2025 | 3.63 | 3.66 | 3.60 | 3.64 | 3.64 | - | 51,013,432 |
| Sep 12, 2025 | 3.63 | 3.66 | 3.60 | 3.64 | 3.64 | 0.28% | 62,721,085 |
| Sep 11, 2025 | 3.63 | 3.65 | 3.58 | 3.63 | 3.63 | -0.55% | 70,417,773 |
| Sep 10, 2025 | 3.66 | 3.68 | 3.62 | 3.65 | 3.65 | -0.54% | 68,529,617 |
| Sep 9, 2025 | 3.56 | 3.72 | 3.55 | 3.67 | 3.67 | 2.80% | 159,934,733 |
| Sep 8, 2025 | 3.51 | 3.58 | 3.47 | 3.57 | 3.57 | 1.71% | 89,084,514 |
| Sep 5, 2025 | 3.42 | 3.52 | 3.39 | 3.51 | 3.51 | 2.93% | 92,509,605 |
| Sep 4, 2025 | 3.36 | 3.44 | 3.33 | 3.41 | 3.41 | 1.49% | 107,216,078 |
| Sep 3, 2025 | 3.43 | 3.46 | 3.35 | 3.36 | 3.36 | -2.04% | 68,252,370 |
| Sep 2, 2025 | 3.51 | 3.51 | 3.40 | 3.43 | 3.43 | -2.00% | 89,619,163 |
| Sep 1, 2025 | 3.52 | 3.53 | 3.42 | 3.50 | 3.50 | -0.85% | 109,254,080 |
| Aug 29, 2025 | 3.60 | 3.61 | 3.52 | 3.53 | 3.53 | -1.94% | 68,269,362 |
| Aug 28, 2025 | 3.53 | 3.61 | 3.49 | 3.60 | 3.60 | 1.98% | 95,482,929 |
| Aug 27, 2025 | 3.66 | 3.68 | 3.53 | 3.53 | 3.53 | -3.55% | 92,512,548 |
| Aug 26, 2025 | 3.70 | 3.75 | 3.65 | 3.66 | 3.66 | -1.35% | 109,403,312 |
| Aug 25, 2025 | 3.58 | 3.73 | 3.58 | 3.71 | 3.71 | 4.21% | 202,169,058 |
| Aug 22, 2025 | 3.54 | 3.57 | 3.51 | 3.56 | 3.56 | 0.28% | 74,451,067 |
| Aug 21, 2025 | 3.58 | 3.64 | 3.53 | 3.55 | 3.55 | -0.56% | 80,052,505 |
| Aug 20, 2025 | 3.55 | 3.58 | 3.51 | 3.57 | 3.57 | 0.28% | 66,179,370 |
| Aug 19, 2025 | 3.59 | 3.60 | 3.54 | 3.56 | 3.56 | -1.11% | 79,518,840 |
| Aug 18, 2025 | 3.61 | 3.64 | 3.56 | 3.60 | 3.60 | - | 93,932,049 |
| Aug 15, 2025 | 3.58 | 3.63 | 3.55 | 3.60 | 3.60 | -0.28% | 105,432,319 |
| Aug 14, 2025 | 3.57 | 3.62 | 3.47 | 3.61 | 3.61 | 1.40% | 130,032,800 |
| Aug 13, 2025 | 3.55 | 3.65 | 3.55 | 3.56 | 3.56 | 1.71% | 134,541,969 |
| Aug 12, 2025 | 3.49 | 3.54 | 3.46 | 3.50 | 3.50 | 0.29% | 64,271,589 |