Bohai Leasing Co., Ltd. (SHE:000415)
China · Delayed Price · Currency is CNY 4.570
+0.260 (6.03%)
Oct 30, 2026, 3:04 PM CST
Bohai Leasing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.06 | 4.66 | 4.06 | 4.57 | 4.57 | 6.03% | 149,939,688 |
| Oct 29, 2026 | 4.13 | 4.34 | 4.12 | 4.31 | 4.31 | 4.11% | 87,483,272 |
| Oct 28, 2026 | 4.07 | 4.18 | 4.06 | 4.14 | 4.14 | 1.97% | 46,052,307 |
| Oct 27, 2026 | 4.10 | 4.12 | 4.04 | 4.06 | 4.06 | -0.98% | 33,674,050 |
| Oct 26, 2026 | 4.08 | 4.12 | 4.04 | 4.10 | 4.10 | -0.49% | 32,274,200 |
| Oct 23, 2026 | 4.06 | 4.12 | 3.98 | 4.12 | 4.12 | 0.73% | 46,641,100 |
| Oct 22, 2026 | 4.12 | 4.16 | 4.07 | 4.09 | 4.09 | -0.97% | 46,078,894 |
| Oct 21, 2026 | 4.08 | 4.15 | 4.06 | 4.13 | 4.13 | 1.23% | 44,566,744 |
| Oct 20, 2026 | 4.11 | 4.11 | 4.03 | 4.08 | 4.08 | -0.73% | 42,100,900 |
| Oct 19, 2026 | 4.01 | 4.13 | 4.01 | 4.11 | 4.11 | 1.48% | 52,421,421 |
| Oct 16, 2026 | 4.00 | 4.14 | 3.99 | 4.05 | 4.05 | 1.76% | 60,608,515 |
| Oct 15, 2026 | 4.05 | 4.08 | 3.94 | 3.98 | 3.98 | -2.93% | 69,373,801 |
| Oct 14, 2026 | 4.09 | 4.21 | 4.07 | 4.10 | 4.10 | -0.24% | 63,441,156 |
| Oct 13, 2026 | 4.12 | 4.18 | 4.04 | 4.11 | 4.11 | -1.44% | 83,658,602 |
| Oct 12, 2026 | 4.05 | 4.20 | 4.03 | 4.17 | 4.17 | 3.99% | 111,518,190 |
| Oct 9, 2026 | 3.98 | 4.03 | 3.95 | 4.01 | 4.01 | 0.75% | 65,909,810 |
| Oct 8, 2026 | 4.11 | 4.13 | 3.95 | 3.98 | 3.98 | -3.63% | 61,427,900 |
| Sep 30, 2026 | 4.07 | 4.16 | 4.06 | 4.13 | 4.13 | 1.47% | 38,451,220 |
| Sep 29, 2026 | 4.05 | 4.10 | 4.03 | 4.07 | 4.07 | 0.25% | 34,209,275 |
| Sep 28, 2026 | 4.09 | 4.10 | 3.97 | 4.06 | 4.06 | -1.22% | 57,608,100 |
| Sep 24, 2026 | 4.15 | 4.20 | 4.10 | 4.11 | 4.11 | -1.44% | 38,964,200 |
| Sep 23, 2026 | 4.18 | 4.21 | 4.15 | 4.17 | 4.17 | - | 39,886,702 |
| Sep 22, 2026 | 4.32 | 4.36 | 4.15 | 4.17 | 4.17 | -3.25% | 102,708,488 |
| Sep 21, 2026 | 4.43 | 4.45 | 4.28 | 4.31 | 4.31 | -2.49% | 87,082,300 |
| Sep 18, 2026 | 4.38 | 4.49 | 4.37 | 4.42 | 4.42 | 0.91% | 55,659,390 |
| Sep 17, 2026 | 4.46 | 4.47 | 4.35 | 4.38 | 4.38 | -2.01% | 76,342,689 |
| Sep 16, 2026 | 4.49 | 4.50 | 4.38 | 4.47 | 4.47 | -0.89% | 48,226,069 |
| Sep 15, 2026 | 4.50 | 4.55 | 4.47 | 4.51 | 4.51 | -0.22% | 31,757,600 |
| Sep 14, 2026 | 4.45 | 4.53 | 4.40 | 4.52 | 4.52 | 0.67% | 47,130,661 |
| Sep 11, 2026 | 4.58 | 4.62 | 4.40 | 4.49 | 4.49 | -2.81% | 72,671,500 |
| Sep 10, 2026 | 4.55 | 4.65 | 4.52 | 4.62 | 4.62 | 0.87% | 58,041,444 |
| Sep 9, 2026 | 4.57 | 4.62 | 4.48 | 4.58 | 4.58 | 0.44% | 67,892,414 |
| Sep 8, 2026 | 4.48 | 4.60 | 4.47 | 4.56 | 4.56 | 1.56% | 65,603,978 |
| Sep 7, 2026 | 4.54 | 4.58 | 4.45 | 4.49 | 4.49 | -1.54% | 68,168,900 |
| Sep 4, 2026 | 4.51 | 4.68 | 4.50 | 4.56 | 4.56 | 1.11% | 92,153,531 |
| Sep 3, 2026 | 4.43 | 4.52 | 4.42 | 4.51 | 4.51 | 1.81% | 53,506,911 |
| Sep 2, 2026 | 4.56 | 4.56 | 4.36 | 4.43 | 4.43 | -3.06% | 75,503,270 |
| Sep 1, 2026 | 4.42 | 4.64 | 4.41 | 4.57 | 4.57 | 2.93% | 94,049,776 |
| Aug 31, 2026 | 4.47 | 4.50 | 4.40 | 4.44 | 4.44 | -1.11% | 48,396,025 |
| Aug 28, 2026 | 4.47 | 4.53 | 4.42 | 4.49 | 4.49 | 0.22% | 45,830,527 |
| Aug 27, 2026 | 4.49 | 4.54 | 4.40 | 4.48 | 4.48 | -0.88% | 57,528,900 |
| 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 |