Bohai Leasing Co., Ltd. (SHE:000415)
China · Delayed Price · Currency is CNY 4.540
-0.010 (-0.22%)
Aug 3, 2026, 3:05 PM CST
Bohai Leasing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 4.31 | 4.47 | 4.28 | 4.38 | 4.38 | 1.62% | 91,280,440 |
| Jun 15, 2026 | 4.26 | 4.48 | 4.26 | 4.31 | 4.31 | 4.61% | 114,849,700 |
| Jun 12, 2026 | 3.99 | 4.19 | 3.95 | 4.12 | 4.12 | 4.83% | 98,480,900 |
| Jun 11, 2026 | 3.88 | 3.98 | 3.81 | 3.93 | 3.93 | -0.51% | 73,934,700 |
| Jun 10, 2026 | 3.67 | 3.99 | 3.62 | 3.95 | 3.95 | 6.76% | 128,017,200 |
| Jun 9, 2026 | 3.70 | 3.75 | 3.64 | 3.70 | 3.70 | 0.27% | 57,911,000 |
| Jun 8, 2026 | 3.81 | 3.85 | 3.65 | 3.69 | 3.69 | -5.14% | 73,950,567 |
| Jun 5, 2026 | 3.92 | 4.09 | 3.84 | 3.89 | 3.89 | -0.77% | 73,582,000 |
| Jun 4, 2026 | 3.95 | 4.02 | 3.87 | 3.92 | 3.92 | -0.51% | 56,257,730 |
| Jun 3, 2026 | 3.99 | 4.00 | 3.89 | 3.94 | 3.94 | -1.99% | 59,136,300 |
| Jun 2, 2026 | 4.05 | 4.06 | 3.98 | 4.02 | 4.02 | -1.23% | 56,638,600 |
| Jun 1, 2026 | 4.08 | 4.12 | 4.00 | 4.07 | 4.07 | -1.21% | 61,790,190 |
| 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 |