Bohai Leasing Co., Ltd. (SHE:000415)
China · Delayed Price · Currency is CNY 4.120
-0.050 (-1.20%)
May 29, 2026, 3:04 PM CST
Bohai Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.18 | 4.25 | 4.11 | 4.12 | 4.12 | -1.20% | 58,859,580 |
| May 28, 2026 | 4.21 | 4.24 | 4.10 | 4.17 | 4.17 | -1.18% | 62,056,180 |
| May 27, 2026 | 4.39 | 4.43 | 4.19 | 4.22 | 4.22 | -4.74% | 72,531,102 |
| May 26, 2026 | 4.41 | 4.45 | 4.33 | 4.43 | 4.43 | 0.45% | 71,443,310 |
| May 25, 2026 | 4.20 | 4.48 | 4.20 | 4.41 | 4.41 | 6.52% | 101,619,100 |
| May 22, 2026 | 4.15 | 4.20 | 4.10 | 4.14 | 4.14 | - | 64,013,930 |
| May 21, 2026 | 4.26 | 4.30 | 4.12 | 4.14 | 4.14 | -1.43% | 65,695,960 |
| May 20, 2026 | 4.26 | 4.26 | 4.09 | 4.20 | 4.20 | -1.87% | 70,298,290 |
| May 19, 2026 | 4.09 | 4.32 | 4.08 | 4.28 | 4.28 | 4.39% | 101,401,000 |
| May 18, 2026 | 4.29 | 4.29 | 4.05 | 4.10 | 4.10 | -5.31% | 108,171,200 |
| May 15, 2026 | 4.42 | 4.47 | 4.30 | 4.33 | 4.33 | -2.26% | 77,826,370 |
| May 14, 2026 | 4.43 | 4.50 | 4.38 | 4.43 | 4.43 | - | 63,555,750 |
| May 13, 2026 | 4.58 | 4.63 | 4.37 | 4.43 | 4.43 | -4.32% | 112,468,300 |
| May 12, 2026 | 4.74 | 4.77 | 4.57 | 4.63 | 4.63 | -2.53% | 71,789,500 |
| May 11, 2026 | 4.80 | 4.83 | 4.73 | 4.75 | 4.75 | -1.25% | 75,252,720 |
| May 8, 2026 | 4.72 | 4.91 | 4.64 | 4.81 | 4.81 | 0.84% | 78,764,470 |
| May 7, 2026 | 4.62 | 4.81 | 4.60 | 4.77 | 4.77 | 3.47% | 81,961,370 |
| May 6, 2026 | 4.70 | 4.71 | 4.56 | 4.61 | 4.61 | -1.50% | 138,420,100 |
| Apr 30, 2026 | 4.78 | 4.82 | 4.65 | 4.68 | 4.68 | -1.89% | 84,486,010 |
| Apr 29, 2026 | 4.85 | 4.90 | 4.64 | 4.77 | 4.77 | -0.83% | 124,258,600 |
| Apr 28, 2026 | 4.62 | 4.82 | 4.60 | 4.81 | 4.81 | 4.11% | 81,689,080 |
| Apr 27, 2026 | 4.55 | 4.66 | 4.54 | 4.62 | 4.62 | 1.32% | 66,203,820 |
| Apr 24, 2026 | 4.54 | 4.58 | 4.43 | 4.56 | 4.56 | - | 66,492,460 |
| Apr 23, 2026 | 4.68 | 4.74 | 4.51 | 4.56 | 4.56 | -3.39% | 102,344,700 |
| Apr 22, 2026 | 4.68 | 4.75 | 4.64 | 4.72 | 4.72 | 1.07% | 55,393,060 |
| Apr 21, 2026 | 4.60 | 4.71 | 4.56 | 4.67 | 4.67 | 1.52% | 65,289,140 |
| Apr 20, 2026 | 4.56 | 4.65 | 4.51 | 4.60 | 4.60 | 0.44% | 58,665,800 |
| Apr 17, 2026 | 4.60 | 4.68 | 4.53 | 4.58 | 4.58 | -0.22% | 68,496,500 |
| Apr 16, 2026 | 4.49 | 4.65 | 4.49 | 4.59 | 4.59 | 2.00% | 67,837,100 |
| Apr 15, 2026 | 4.42 | 4.51 | 4.37 | 4.50 | 4.50 | 2.51% | 71,627,170 |
| Apr 14, 2026 | 4.49 | 4.52 | 4.35 | 4.39 | 4.39 | -0.90% | 47,626,440 |
| Apr 13, 2026 | 4.43 | 4.47 | 4.34 | 4.43 | 4.43 | -1.56% | 68,908,150 |
| Apr 10, 2026 | 4.48 | 4.55 | 4.45 | 4.50 | 4.50 | 0.45% | 73,670,810 |
| Apr 9, 2026 | 4.53 | 4.56 | 4.45 | 4.48 | 4.48 | -3.24% | 80,310,060 |
| Apr 8, 2026 | 4.48 | 4.69 | 4.43 | 4.63 | 4.63 | 8.43% | 123,802,400 |
| Apr 7, 2026 | 4.28 | 4.37 | 4.25 | 4.27 | 4.27 | -0.93% | 63,355,810 |
| Apr 3, 2026 | 4.37 | 4.41 | 4.25 | 4.31 | 4.31 | -1.15% | 47,552,290 |
| Apr 2, 2026 | 4.44 | 4.47 | 4.33 | 4.36 | 4.36 | -2.02% | 51,178,810 |
| Apr 1, 2026 | 4.42 | 4.47 | 4.37 | 4.45 | 4.45 | 3.25% | 69,944,660 |
| Mar 31, 2026 | 4.29 | 4.45 | 4.28 | 4.31 | 4.31 | 0.47% | 65,359,360 |
| Mar 30, 2026 | 4.31 | 4.36 | 4.19 | 4.29 | 4.29 | -1.83% | 63,093,480 |
| Mar 27, 2026 | 4.28 | 4.41 | 4.23 | 4.37 | 4.37 | 1.16% | 79,285,250 |
| Mar 26, 2026 | 4.38 | 4.44 | 4.30 | 4.32 | 4.32 | -1.59% | 67,153,230 |
| Mar 25, 2026 | 4.40 | 4.43 | 4.33 | 4.39 | 4.39 | 2.33% | 118,102,200 |
| Mar 24, 2026 | 4.11 | 4.29 | 4.06 | 4.29 | 4.29 | 10.00% | 118,144,100 |
| Mar 23, 2026 | 3.95 | 4.08 | 3.87 | 3.90 | 3.90 | -3.70% | 121,706,500 |
| Mar 20, 2026 | 4.16 | 4.18 | 4.03 | 4.05 | 4.05 | -0.98% | 109,658,500 |
| Mar 19, 2026 | 4.40 | 4.40 | 4.07 | 4.09 | 4.09 | -8.50% | 202,704,000 |
| Mar 18, 2026 | 4.44 | 4.49 | 4.38 | 4.47 | 4.47 | 0.90% | 93,062,670 |
| Mar 17, 2026 | 4.53 | 4.65 | 4.41 | 4.43 | 4.43 | -1.99% | 76,362,200 |