Bohai Leasing Co., Ltd. (SHE:000415)
China · Delayed Price · Currency is CNY 4.520
+0.060 (1.35%)
Aug 26, 2026, 3:04 PM CST
Bohai Leasing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.47 | 4.55 | 4.44 | 4.52 | 4.52 | 1.35% | 46,912,500 |
| Aug 25, 2026 | 4.52 | 4.61 | 4.43 | 4.46 | 4.46 | -0.89% | 53,234,943 |
| Aug 24, 2026 | 4.63 | 4.64 | 4.45 | 4.50 | 4.50 | -2.17% | 89,157,870 |
| Aug 21, 2026 | 4.60 | 4.64 | 4.54 | 4.60 | 4.60 | -0.22% | 45,662,866 |
| Aug 20, 2026 | 4.59 | 4.71 | 4.57 | 4.61 | 4.61 | 1.10% | 48,116,580 |
| Aug 19, 2026 | 4.62 | 4.64 | 4.53 | 4.56 | 4.56 | -1.51% | 48,859,639 |
| Aug 18, 2026 | 4.62 | 4.70 | 4.60 | 4.63 | 4.63 | - | 47,467,510 |
| Aug 17, 2026 | 4.51 | 4.64 | 4.47 | 4.63 | 4.63 | 2.66% | 56,013,250 |
| Aug 14, 2026 | 4.46 | 4.59 | 4.44 | 4.51 | 4.51 | 0.89% | 42,347,100 |
| Aug 13, 2026 | 4.49 | 4.55 | 4.45 | 4.47 | 4.47 | -0.22% | 36,955,100 |
| Aug 12, 2026 | 4.53 | 4.56 | 4.45 | 4.48 | 4.48 | -1.32% | 45,116,310 |
| Aug 11, 2026 | 4.65 | 4.68 | 4.53 | 4.54 | 4.54 | -2.16% | 35,149,000 |
| Aug 10, 2026 | 4.55 | 4.65 | 4.53 | 4.64 | 4.64 | 2.65% | 57,491,420 |
| Aug 7, 2026 | 4.51 | 4.56 | 4.47 | 4.52 | 4.52 | - | 44,297,460 |
| Aug 6, 2026 | 4.57 | 4.64 | 4.49 | 4.52 | 4.52 | -1.31% | 47,270,600 |
| Aug 5, 2026 | 4.51 | 4.62 | 4.48 | 4.58 | 4.58 | 2.23% | 53,627,700 |
| Aug 4, 2026 | 4.56 | 4.57 | 4.45 | 4.48 | 4.48 | -1.32% | 44,904,259 |
| Aug 3, 2026 | 4.53 | 4.65 | 4.53 | 4.54 | 4.54 | -0.22% | 58,036,875 |
| Jul 31, 2026 | 4.50 | 4.59 | 4.40 | 4.55 | 4.55 | 3.17% | 95,981,445 |
| Jul 30, 2026 | 4.40 | 4.50 | 4.34 | 4.41 | 4.41 | -0.45% | 60,653,700 |
| Jul 29, 2026 | 4.19 | 4.46 | 4.18 | 4.43 | 4.43 | 5.73% | 86,736,577 |
| Jul 28, 2026 | 4.25 | 4.27 | 4.17 | 4.19 | 4.19 | -2.33% | 44,006,710 |
| Jul 27, 2026 | 4.11 | 4.31 | 4.11 | 4.29 | 4.29 | 4.13% | 61,928,620 |
| Jul 24, 2026 | 4.21 | 4.23 | 4.10 | 4.12 | 4.12 | -2.83% | 46,360,000 |
| Jul 23, 2026 | 4.20 | 4.26 | 4.15 | 4.24 | 4.24 | 0.47% | 57,360,525 |
| Jul 22, 2026 | 4.19 | 4.29 | 4.18 | 4.22 | 4.22 | -0.24% | 49,874,002 |
| Jul 21, 2026 | 4.21 | 4.33 | 4.18 | 4.23 | 4.23 | 0.95% | 98,575,450 |
| Jul 20, 2026 | 4.22 | 4.29 | 4.12 | 4.19 | 4.19 | -0.71% | 75,446,600 |
| Jul 17, 2026 | 4.36 | 4.39 | 4.20 | 4.22 | 4.22 | -3.43% | 73,409,300 |
| Jul 16, 2026 | 4.42 | 4.48 | 4.30 | 4.37 | 4.37 | -1.80% | 61,877,500 |
| Jul 15, 2026 | 4.29 | 4.49 | 4.26 | 4.45 | 4.45 | 3.25% | 73,882,333 |
| Jul 14, 2026 | 4.10 | 4.32 | 4.08 | 4.31 | 4.31 | 4.87% | 75,486,010 |
| Jul 13, 2026 | 4.19 | 4.23 | 4.09 | 4.11 | 4.11 | -1.91% | 73,893,046 |
| Jul 10, 2026 | 4.42 | 4.43 | 4.18 | 4.19 | 4.19 | -3.90% | 104,631,400 |
| Jul 9, 2026 | 4.37 | 4.46 | 4.28 | 4.36 | 4.36 | -0.23% | 102,674,394 |
| Jul 8, 2026 | 4.64 | 4.75 | 4.28 | 4.37 | 4.37 | -6.62% | 189,911,600 |
| Jul 7, 2026 | 4.64 | 4.74 | 4.61 | 4.68 | 4.68 | 1.52% | 137,738,300 |
| Jul 6, 2026 | 4.42 | 4.63 | 4.41 | 4.61 | 4.61 | 4.54% | 140,351,800 |
| Jul 3, 2026 | 4.24 | 4.43 | 4.24 | 4.41 | 4.41 | 4.50% | 88,576,524 |
| Jul 2, 2026 | 4.22 | 4.32 | 4.12 | 4.22 | 4.22 | 1.69% | 71,165,500 |
| Jul 1, 2026 | 4.07 | 4.20 | 4.00 | 4.15 | 4.15 | 1.97% | 69,015,700 |
| Jun 30, 2026 | 4.10 | 4.11 | 4.00 | 4.07 | 4.07 | -0.97% | 54,481,480 |
| Jun 29, 2026 | 4.16 | 4.17 | 3.99 | 4.11 | 4.11 | -1.20% | 70,789,900 |
| Jun 26, 2026 | 4.38 | 4.39 | 4.16 | 4.16 | 4.16 | -5.45% | 79,046,448 |
| Jun 25, 2026 | 4.24 | 4.44 | 4.18 | 4.40 | 4.40 | 4.27% | 76,497,289 |
| Jun 24, 2026 | 4.34 | 4.37 | 4.20 | 4.22 | 4.22 | -2.76% | 71,712,412 |
| Jun 23, 2026 | 4.45 | 4.50 | 4.32 | 4.34 | 4.34 | -2.25% | 53,891,490 |
| Jun 22, 2026 | 4.30 | 4.48 | 4.20 | 4.44 | 4.44 | 2.30% | 74,566,355 |
| Jun 18, 2026 | 4.36 | 4.39 | 4.26 | 4.34 | 4.34 | -0.91% | 65,653,900 |
| Jun 17, 2026 | 4.38 | 4.43 | 4.32 | 4.38 | 4.38 | - | 60,578,920 |