Bohai Leasing Co., Ltd. (SHE:000415)
China
· Delayed Price · Currency is CNY 3.490
-0.040 (-1.13%)
Sep 26, 2025, 3:04 PM CST
Bohai Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 3.45 | 3.49 | 3.43 | 3.49 | 3.49 | 1.45% | 62,980,225 |
| Aug 8, 2025 | 3.42 | 3.45 | 3.42 | 3.44 | 3.44 | 0.29% | 42,175,283 |
| Aug 7, 2025 | 3.48 | 3.49 | 3.41 | 3.43 | 3.43 | -1.44% | 69,753,613 |
| Aug 6, 2025 | 3.50 | 3.51 | 3.43 | 3.48 | 3.48 | -0.85% | 64,276,800 |
| Aug 5, 2025 | 3.53 | 3.55 | 3.50 | 3.51 | 3.51 | -0.85% | 52,984,174 |
| Aug 4, 2025 | 3.43 | 3.56 | 3.42 | 3.54 | 3.54 | 2.61% | 93,670,579 |
| Aug 1, 2025 | 3.48 | 3.51 | 3.44 | 3.45 | 3.45 | -0.86% | 56,254,849 |
| Jul 31, 2025 | 3.60 | 3.61 | 3.45 | 3.48 | 3.48 | -3.87% | 122,270,703 |
| Jul 30, 2025 | 3.71 | 3.71 | 3.60 | 3.62 | 3.62 | -2.69% | 81,671,914 |
| Jul 29, 2025 | 3.70 | 3.75 | 3.65 | 3.72 | 3.72 | - | 87,481,991 |
| Jul 28, 2025 | 3.65 | 3.77 | 3.61 | 3.72 | 3.72 | 1.36% | 137,421,070 |
| Jul 25, 2025 | 3.68 | 3.74 | 3.60 | 3.67 | 3.67 | - | 97,943,950 |
| Jul 24, 2025 | 3.53 | 3.76 | 3.53 | 3.67 | 3.67 | 3.67% | 164,866,601 |
| Jul 23, 2025 | 3.57 | 3.60 | 3.53 | 3.54 | 3.54 | -0.56% | 70,198,233 |
| Jul 22, 2025 | 3.65 | 3.66 | 3.54 | 3.56 | 3.56 | -2.47% | 108,482,375 |
| Jul 21, 2025 | 3.62 | 3.67 | 3.56 | 3.65 | 3.65 | - | 109,436,947 |