China Bohai Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.85	0.90	0.84	0.85	0.85	-	16,632,500
Apr 28, 2026	0.85	0.85	0.84	0.85	0.85	-	4,521,000
Apr 27, 2026	0.84	0.86	0.84	0.85	0.85	-	7,060,000
Apr 24, 2026	0.85	0.86	0.84	0.85	0.85	-	7,338,000
Apr 23, 2026	0.90	0.90	0.85	0.85	0.85	-5.56%	12,120,500
Apr 22, 2026	0.87	0.92	0.85	0.90	0.90	5.88%	27,477,000
Apr 21, 2026	0.82	0.86	0.82	0.85	0.85	3.66%	14,338,500
Apr 20, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	4,604,000
Apr 17, 2026	0.83	0.83	0.82	0.83	0.83	1.22%	8,615,500
Apr 16, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	3,735,000
Apr 15, 2026	0.84	0.85	0.83	0.83	0.83	-1.19%	1,280,000
Apr 14, 2026	0.84	0.85	0.83	0.84	0.84	-1.18%	1,474,500
Apr 13, 2026	0.84	0.85	0.83	0.85	0.85	-	2,330,000
Apr 10, 2026	0.85	0.86	0.84	0.85	0.85	-	4,941,500
Apr 9, 2026	0.86	0.86	0.84	0.85	0.85	-1.16%	1,911,118
Apr 8, 2026	0.83	0.86	0.83	0.86	0.86	4.88%	4,451,500
Apr 2, 2026	0.82	0.83	0.81	0.82	0.82	-	2,095,000
Apr 1, 2026	0.81	0.83	0.81	0.82	0.82	2.50%	4,500,000
Mar 31, 2026	0.82	0.82	0.80	0.80	0.80	-1.23%	2,901,500
Mar 30, 2026	0.84	0.84	0.81	0.81	0.81	-3.57%	6,341,500
Mar 27, 2026	0.84	0.84	0.80	0.84	0.84	-	8,446,000
Mar 26, 2026	0.85	0.86	0.83	0.84	0.84	-	3,551,000
Mar 25, 2026	0.85	0.85	0.84	0.84	0.84	-	1,548,500
Mar 24, 2026	0.84	0.85	0.84	0.84	0.84	-	1,671,500
Mar 23, 2026	0.87	0.87	0.84	0.84	0.84	-3.45%	5,473,000
Mar 20, 2026	0.88	0.88	0.87	0.87	0.87	-	1,057,500
Mar 19, 2026	0.87	0.89	0.86	0.87	0.87	-	4,375,500
Mar 18, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	2,263,500
Mar 17, 2026	0.88	0.88	0.87	0.88	0.88	1.15%	2,285,500
Mar 16, 2026	0.87	0.88	0.87	0.87	0.87	-	680,372
Mar 13, 2026	0.88	0.89	0.87	0.87	0.87	-2.25%	1,115,000
Mar 12, 2026	0.89	0.89	0.87	0.89	0.89	1.14%	9,272,000
Mar 11, 2026	0.88	0.89	0.88	0.88	0.88	-	4,252,000
Mar 10, 2026	0.90	0.91	0.88	0.88	0.88	-3.30%	6,876,500
Mar 9, 2026	0.87	0.91	0.87	0.91	0.91	2.25%	6,238,500
Mar 6, 2026	0.89	0.90	0.88	0.89	0.89	-	2,843,000
Mar 5, 2026	0.87	0.89	0.86	0.89	0.89	2.30%	4,501,500
Mar 4, 2026	0.88	0.88	0.87	0.87	0.87	-2.25%	4,006,000
Mar 3, 2026	0.88	0.90	0.88	0.89	0.89	1.14%	4,656,500
Mar 2, 2026	0.90	0.90	0.88	0.88	0.88	-3.30%	3,649,000
Feb 27, 2026	0.88	0.91	0.88	0.91	0.91	3.41%	3,058,000
Feb 26, 2026	0.89	0.90	0.88	0.88	0.88	-2.22%	1,926,500
Feb 25, 2026	0.90	0.91	0.89	0.90	0.90	-	929,500
Feb 24, 2026	0.90	0.91	0.90	0.90	0.90	-1.10%	444,000
Feb 23, 2026	0.90	0.91	0.89	0.91	0.91	1.11%	365,000
Feb 20, 2026	0.90	0.90	0.88	0.90	0.90	1.12%	1,043,000
Feb 16, 2026	0.89	0.89	0.88	0.89	0.89	1.14%	284,000
Feb 13, 2026	0.89	0.90	0.88	0.88	0.88	-2.22%	2,261,000
Feb 12, 2026	0.91	0.91	0.88	0.90	0.90	-	4,116,000
Feb 11, 2026	0.92	0.92	0.90	0.90	0.90	-2.17%	959,000
Feb 10, 2026	0.90	0.92	0.90	0.92	0.92	2.22%	1,192,500
Feb 9, 2026	0.90	0.91	0.90	0.90	0.90	1.12%	2,121,000
Feb 6, 2026	0.89	0.90	0.89	0.89	0.89	-1.11%	655,000
Feb 5, 2026	0.90	0.90	0.89	0.90	0.90	-	544,500
Feb 4, 2026	0.89	0.90	0.89	0.90	0.90	2.27%	2,202,000
Feb 3, 2026	0.88	0.91	0.88	0.88	0.88	-	4,030,000
Feb 2, 2026	0.91	0.91	0.87	0.88	0.88	-3.30%	4,933,500
Jan 30, 2026	0.91	0.92	0.90	0.91	0.91	1.11%	4,340,500
Jan 29, 2026	0.90	0.92	0.89	0.90	0.90	1.12%	5,692,000
Jan 28, 2026	0.89	0.91	0.89	0.89	0.89	-	3,926,000
Jan 27, 2026	0.90	0.90	0.88	0.89	0.89	-1.11%	2,868,000
Jan 26, 2026	0.92	0.92	0.88	0.90	0.90	-2.17%	4,369,000
Jan 23, 2026	0.89	0.92	0.88	0.92	0.92	4.55%	6,401,500
Jan 22, 2026	0.89	0.89	0.88	0.88	0.88	-	3,310,500
Jan 21, 2026	0.89	0.90	0.88	0.88	0.88	-1.12%	3,979,000
Jan 20, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	2,579,000
Jan 19, 2026	0.90	0.91	0.90	0.90	0.90	-	1,677,500
Jan 16, 2026	0.90	0.91	0.89	0.90	0.90	-	3,550,000
Jan 15, 2026	0.90	0.91	0.89	0.90	0.90	-	3,753,000
Jan 14, 2026	0.91	0.92	0.90	0.90	0.90	-	3,471,000
Jan 13, 2026	0.91	0.92	0.90	0.90	0.90	-	3,574,500
Jan 12, 2026	0.91	0.92	0.90	0.90	0.90	-1.10%	2,262,500
Jan 9, 2026	0.92	0.92	0.90	0.91	0.91	-1.09%	4,563,500
Jan 8, 2026	0.92	0.93	0.92	0.92	0.92	-1.08%	1,810,500
Jan 7, 2026	0.92	0.94	0.92	0.93	0.93	-	2,798,500
Jan 6, 2026	0.96	0.96	0.92	0.93	0.93	-2.11%	13,622,500
Jan 5, 2026	0.97	0.98	0.94	0.95	0.95	-2.06%	5,154,500
Jan 2, 2026	0.95	1.02	0.94	0.97	0.97	2.11%	6,893,500
Dec 31, 2025	0.92	1.06	0.91	0.95	0.95	3.26%	47,581,000
Dec 30, 2025	0.93	0.95	0.91	0.92	0.92	-1.08%	14,082,500
Dec 29, 2025	0.95	0.95	0.93	0.93	0.93	-1.06%	920,500
Dec 24, 2025	0.95	0.95	0.94	0.94	0.94	-1.05%	1,033,021
Dec 23, 2025	0.94	0.95	0.94	0.95	0.95	1.06%	1,772,000
Dec 22, 2025	0.93	0.95	0.93	0.94	0.94	2.17%	1,849,100
Dec 19, 2025	0.93	0.94	0.92	0.92	0.92	-2.13%	6,492,500
Dec 18, 2025	0.94	0.95	0.92	0.94	0.94	-	4,629,500
Dec 17, 2025	0.92	0.94	0.90	0.94	0.94	1.08%	10,928,500
Dec 16, 2025	0.94	0.94	0.90	0.93	0.93	-1.06%	6,503,000
Dec 15, 2025	0.95	0.95	0.93	0.94	0.94	-1.05%	5,602,000
Dec 12, 2025	0.95	0.96	0.94	0.95	0.95	-	6,064,500
Dec 11, 2025	0.96	0.97	0.95	0.95	0.95	-1.04%	3,068,000
Dec 10, 2025	0.96	0.96	0.94	0.96	0.96	-	2,183,500
Dec 9, 2025	0.97	0.97	0.95	0.96	0.96	-1.03%	3,558,000
Dec 8, 2025	0.96	0.97	0.96	0.97	0.97	-	2,373,000
Dec 5, 2025	0.96	0.97	0.95	0.97	0.97	-	1,952,000
Dec 4, 2025	0.96	0.97	0.96	0.97	0.97	1.04%	221,000
Dec 3, 2025	0.96	0.98	0.95	0.96	0.96	-	4,536,500
Dec 2, 2025	0.96	0.97	0.95	0.96	0.96	-	3,855,500
Dec 1, 2025	0.97	0.98	0.96	0.96	0.96	-1.03%	1,439,000
Nov 28, 2025	0.96	0.98	0.96	0.97	0.97	2.11%	3,493,500