Bohai Leasing Co., Ltd. (SHE:000415)
China
· Delayed Price · Currency is CNY 4.790
-0.250 (-4.96%)
Mar 9, 2026, 3:04 PM CST
Bohai Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.94 | 4.94 | 4.56 | 4.79 | 4.79 | -4.96% | 144,796,200 |
| Mar 6, 2026 | 4.99 | 5.06 | 4.94 | 5.04 | 5.04 | 0.80% | 71,950,860 |
| Mar 5, 2026 | 5.24 | 5.29 | 4.91 | 5.00 | 5.00 | -1.19% | 97,609,840 |
| Mar 4, 2026 | 5.20 | 5.27 | 5.00 | 5.06 | 5.06 | -3.80% | 117,631,239 |
| Mar 3, 2026 | 5.34 | 5.44 | 5.21 | 5.26 | 5.26 | -2.41% | 98,365,956 |
| Mar 2, 2026 | 5.15 | 5.43 | 5.10 | 5.39 | 5.39 | 2.47% | 104,788,200 |
| Feb 27, 2026 | 5.28 | 5.34 | 5.23 | 5.26 | 5.26 | -0.75% | 59,833,700 |
| Feb 26, 2026 | 5.38 | 5.41 | 5.27 | 5.30 | 5.30 | -1.12% | 84,232,200 |
| Feb 25, 2026 | 5.34 | 5.60 | 5.32 | 5.36 | 5.36 | 0.94% | 94,341,370 |
| Feb 24, 2026 | 5.16 | 5.35 | 5.15 | 5.31 | 5.31 | 2.91% | 118,386,500 |
| Feb 13, 2026 | 5.11 | 5.29 | 5.09 | 5.16 | 5.16 | 0.19% | 121,090,224 |
| Feb 12, 2026 | 5.20 | 5.26 | 5.10 | 5.15 | 5.15 | -1.15% | 94,063,690 |
| Feb 11, 2026 | 5.34 | 5.34 | 5.17 | 5.21 | 5.21 | -1.70% | 138,341,500 |
| Feb 10, 2026 | 5.38 | 5.42 | 5.25 | 5.30 | 5.30 | -1.67% | 130,456,800 |
| Feb 9, 2026 | 5.25 | 5.54 | 5.18 | 5.39 | 5.39 | 3.65% | 242,377,500 |
| Feb 6, 2026 | 4.72 | 5.25 | 4.72 | 5.20 | 5.20 | 9.01% | 262,678,200 |
| Feb 5, 2026 | 4.59 | 4.82 | 4.56 | 4.77 | 4.77 | 3.47% | 133,378,200 |
| Feb 4, 2026 | 4.40 | 4.62 | 4.38 | 4.61 | 4.61 | 4.54% | 108,062,600 |
| Feb 3, 2026 | 4.36 | 4.43 | 4.31 | 4.41 | 4.41 | 1.85% | 75,484,870 |
| Feb 2, 2026 | 4.42 | 4.46 | 4.31 | 4.33 | 4.33 | -2.70% | 98,248,940 |
| Jan 30, 2026 | 4.54 | 4.57 | 4.37 | 4.45 | 4.45 | -2.63% | 88,032,700 |
| Jan 29, 2026 | 4.48 | 4.66 | 4.45 | 4.57 | 4.57 | 1.56% | 96,565,752 |
| Jan 28, 2026 | 4.50 | 4.59 | 4.44 | 4.50 | 4.50 | -0.22% | 82,211,930 |
| Jan 27, 2026 | 4.53 | 4.58 | 4.40 | 4.51 | 4.51 | -0.88% | 95,096,290 |
| Jan 26, 2026 | 4.51 | 4.62 | 4.43 | 4.55 | 4.55 | 1.11% | 141,807,688 |
| Jan 23, 2026 | 4.44 | 4.55 | 4.40 | 4.50 | 4.50 | 1.58% | 144,855,800 |
| Jan 22, 2026 | 4.32 | 4.65 | 4.32 | 4.43 | 4.43 | 4.73% | 236,146,848 |
| Jan 21, 2026 | 4.18 | 4.32 | 4.17 | 4.23 | 4.23 | 0.71% | 94,102,775 |
| Jan 20, 2026 | 4.17 | 4.23 | 4.15 | 4.20 | 4.20 | 1.20% | 82,486,010 |
| Jan 19, 2026 | 4.00 | 4.18 | 4.00 | 4.15 | 4.15 | 3.75% | 96,391,120 |
| Jan 16, 2026 | 4.06 | 4.11 | 3.98 | 4.00 | 4.00 | -1.23% | 113,351,900 |
| Jan 15, 2026 | 4.01 | 4.11 | 3.98 | 4.05 | 4.05 | 0.75% | 99,365,780 |
| Jan 14, 2026 | 4.09 | 4.17 | 4.00 | 4.02 | 4.02 | -1.47% | 105,129,300 |
| Jan 13, 2026 | 4.10 | 4.18 | 4.07 | 4.08 | 4.08 | -0.24% | 107,533,400 |
| Jan 12, 2026 | 4.21 | 4.25 | 4.08 | 4.09 | 4.09 | -2.85% | 126,888,302 |
| Jan 9, 2026 | 4.15 | 4.24 | 4.12 | 4.21 | 4.21 | 1.94% | 111,151,600 |
| Jan 8, 2026 | 4.07 | 4.24 | 4.00 | 4.13 | 4.13 | 1.23% | 140,314,500 |
| Jan 7, 2026 | 4.10 | 4.14 | 4.07 | 4.08 | 4.08 | -0.73% | 54,511,550 |
| Jan 6, 2026 | 4.05 | 4.12 | 4.04 | 4.11 | 4.11 | 1.23% | 85,110,700 |
| Jan 5, 2026 | 4.05 | 4.08 | 4.03 | 4.06 | 4.06 | 0.25% | 64,013,670 |
| Dec 31, 2025 | 4.09 | 4.17 | 4.04 | 4.05 | 4.05 | -0.98% | 69,276,100 |
| Dec 30, 2025 | 4.07 | 4.14 | 4.03 | 4.09 | 4.09 | - | 70,288,080 |
| Dec 29, 2025 | 4.10 | 4.16 | 4.04 | 4.09 | 4.09 | - | 66,783,400 |
| Dec 26, 2025 | 4.07 | 4.13 | 4.06 | 4.09 | 4.09 | 0.49% | 80,610,942 |
| Dec 25, 2025 | 4.06 | 4.13 | 4.04 | 4.07 | 4.07 | - | 62,398,700 |
| Dec 24, 2025 | 4.02 | 4.18 | 4.02 | 4.07 | 4.07 | 1.24% | 104,858,300 |
| Dec 23, 2025 | 4.07 | 4.09 | 4.00 | 4.02 | 4.02 | -1.23% | 121,491,318 |
| Dec 22, 2025 | 4.09 | 4.11 | 4.03 | 4.07 | 4.07 | -0.25% | 82,651,030 |
| Dec 19, 2025 | 4.06 | 4.11 | 4.03 | 4.08 | 4.08 | 0.49% | 136,234,100 |
| Dec 18, 2025 | 3.86 | 4.08 | 3.86 | 4.06 | 4.06 | 4.64% | 149,041,000 |
| Dec 17, 2025 | 3.84 | 3.93 | 3.82 | 3.88 | 3.88 | 2.92% | 100,929,500 |
| Dec 16, 2025 | 3.81 | 3.82 | 3.75 | 3.77 | 3.77 | -1.57% | 64,501,660 |
| Dec 15, 2025 | 3.64 | 3.87 | 3.61 | 3.83 | 3.83 | 4.36% | 110,638,400 |
| Dec 12, 2025 | 3.68 | 3.70 | 3.65 | 3.67 | 3.67 | -0.54% | 74,929,560 |
| Dec 11, 2025 | 3.84 | 3.85 | 3.68 | 3.69 | 3.69 | -3.40% | 69,349,400 |
| Dec 10, 2025 | 3.78 | 3.86 | 3.74 | 3.82 | 3.82 | 0.79% | 72,087,980 |
| Dec 9, 2025 | 3.86 | 3.90 | 3.77 | 3.79 | 3.79 | -1.30% | 105,809,201 |
| Dec 8, 2025 | 3.88 | 3.92 | 3.82 | 3.84 | 3.84 | -1.03% | 97,053,700 |
| Dec 5, 2025 | 3.77 | 3.92 | 3.72 | 3.88 | 3.88 | 2.92% | 142,201,100 |
| Dec 4, 2025 | 3.74 | 3.81 | 3.73 | 3.77 | 3.77 | 0.53% | 100,723,900 |
| Dec 3, 2025 | 3.70 | 3.77 | 3.67 | 3.75 | 3.75 | 1.08% | 110,852,400 |
| Dec 2, 2025 | 3.59 | 3.73 | 3.59 | 3.71 | 3.71 | 3.63% | 95,283,577 |
| Dec 1, 2025 | 3.57 | 3.61 | 3.52 | 3.58 | 3.58 | 0.56% | 56,938,726 |
| Nov 28, 2025 | 3.52 | 3.59 | 3.48 | 3.56 | 3.56 | 1.14% | 60,208,150 |
| Nov 27, 2025 | 3.55 | 3.56 | 3.51 | 3.52 | 3.52 | -0.85% | 47,960,241 |
| Nov 26, 2025 | 3.50 | 3.60 | 3.49 | 3.55 | 3.55 | 1.43% | 67,459,570 |
| Nov 25, 2025 | 3.46 | 3.54 | 3.45 | 3.50 | 3.50 | 1.45% | 75,175,000 |
| Nov 24, 2025 | 3.50 | 3.52 | 3.44 | 3.45 | 3.45 | -0.86% | 59,763,250 |
| Nov 21, 2025 | 3.54 | 3.56 | 3.42 | 3.48 | 3.48 | -2.52% | 102,451,300 |
| Nov 20, 2025 | 3.61 | 3.63 | 3.57 | 3.57 | 3.57 | -0.83% | 49,719,100 |
| Nov 19, 2025 | 3.71 | 3.75 | 3.58 | 3.60 | 3.60 | -3.23% | 89,962,300 |
| Nov 18, 2025 | 3.78 | 3.80 | 3.69 | 3.72 | 3.72 | -1.85% | 71,428,010 |
| Nov 17, 2025 | 3.81 | 3.85 | 3.71 | 3.79 | 3.79 | -0.79% | 83,310,150 |
| Nov 14, 2025 | 3.78 | 3.85 | 3.77 | 3.82 | 3.82 | 0.53% | 78,989,920 |
| Nov 13, 2025 | 3.78 | 3.84 | 3.75 | 3.80 | 3.80 | 1.06% | 92,030,820 |
| Nov 12, 2025 | 3.65 | 3.77 | 3.64 | 3.76 | 3.76 | 2.73% | 119,068,600 |
| Nov 11, 2025 | 3.68 | 3.71 | 3.63 | 3.66 | 3.66 | -0.81% | 54,414,240 |
| Nov 10, 2025 | 3.61 | 3.70 | 3.60 | 3.69 | 3.69 | 2.79% | 75,189,170 |
| Nov 7, 2025 | 3.58 | 3.61 | 3.57 | 3.59 | 3.59 | - | 41,664,230 |
| Nov 6, 2025 | 3.61 | 3.63 | 3.58 | 3.59 | 3.59 | -0.55% | 44,725,000 |
| Nov 5, 2025 | 3.55 | 3.63 | 3.55 | 3.61 | 3.61 | 0.84% | 49,685,830 |
| Nov 4, 2025 | 3.59 | 3.62 | 3.55 | 3.58 | 3.58 | -0.28% | 51,475,530 |
| Nov 3, 2025 | 3.56 | 3.61 | 3.54 | 3.59 | 3.59 | 0.56% | 58,895,980 |
| Oct 31, 2025 | 3.66 | 3.67 | 3.56 | 3.57 | 3.57 | -2.72% | 97,139,180 |
| Oct 30, 2025 | 3.65 | 3.76 | 3.64 | 3.67 | 3.67 | 1.66% | 104,477,000 |
| Oct 29, 2025 | 3.56 | 3.62 | 3.54 | 3.61 | 3.61 | 1.12% | 53,342,090 |
| Oct 28, 2025 | 3.63 | 3.65 | 3.56 | 3.57 | 3.57 | -1.92% | 69,865,870 |
| Oct 27, 2025 | 3.64 | 3.67 | 3.62 | 3.64 | 3.64 | - | 82,348,260 |
| Oct 24, 2025 | 3.61 | 3.67 | 3.60 | 3.64 | 3.64 | 0.83% | 72,281,550 |
| Oct 23, 2025 | 3.60 | 3.63 | 3.57 | 3.61 | 3.61 | 0.28% | 81,899,200 |
| Oct 22, 2025 | 3.62 | 3.64 | 3.59 | 3.60 | 3.60 | -0.83% | 58,245,060 |
| Oct 21, 2025 | 3.55 | 3.67 | 3.53 | 3.63 | 3.63 | 2.25% | 103,367,300 |
| Oct 20, 2025 | 3.46 | 3.60 | 3.41 | 3.55 | 3.55 | 3.20% | 146,065,400 |
| Oct 17, 2025 | 3.39 | 3.58 | 3.38 | 3.44 | 3.44 | 1.78% | 129,258,700 |
| Oct 16, 2025 | 3.41 | 3.41 | 3.37 | 3.38 | 3.38 | -1.17% | 57,606,800 |
| Oct 15, 2025 | 3.44 | 3.45 | 3.37 | 3.42 | 3.42 | -0.29% | 68,042,700 |
| Oct 14, 2025 | 3.47 | 3.51 | 3.42 | 3.43 | 3.43 | -1.15% | 61,017,540 |
| Oct 13, 2025 | 3.49 | 3.49 | 3.40 | 3.47 | 3.47 | -2.53% | 86,907,270 |
| Oct 10, 2025 | 3.51 | 3.57 | 3.50 | 3.56 | 3.56 | 1.42% | 61,175,940 |
| Oct 9, 2025 | 3.53 | 3.54 | 3.49 | 3.51 | 3.51 | - | 52,429,200 |