Bohai Leasing Co., Ltd. (SHE:000415)
China
· Delayed Price · Currency is CNY 3.880
+0.110 (2.92%)
At close: Dec 5, 2025
Bohai Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 3.54 | 3.54 | 3.50 | 3.51 | 3.51 | -1.13% | 45,817,910 |
| Sep 29, 2025 | 3.49 | 3.58 | 3.44 | 3.55 | 3.55 | 1.72% | 68,731,450 |
| Sep 26, 2025 | 3.53 | 3.57 | 3.48 | 3.49 | 3.49 | -1.13% | 51,280,080 |
| Sep 25, 2025 | 3.56 | 3.59 | 3.53 | 3.53 | 3.53 | -1.12% | 41,800,100 |
| 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% | 87,121,440 |
| Sep 22, 2025 | 3.67 | 3.69 | 3.61 | 3.65 | 3.65 | -1.08% | 57,846,880 |
| 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% | 143,879,100 |
| Sep 17, 2025 | 3.72 | 3.88 | 3.70 | 3.83 | 3.83 | 2.68% | 134,626,600 |
| Sep 16, 2025 | 3.63 | 3.74 | 3.63 | 3.73 | 3.73 | 2.47% | 102,460,100 |
| Sep 15, 2025 | 3.63 | 3.66 | 3.60 | 3.64 | 3.64 | - | 50,237,230 |
| Sep 12, 2025 | 3.63 | 3.66 | 3.60 | 3.64 | 3.64 | 0.28% | 61,878,880 |
| Sep 11, 2025 | 3.63 | 3.65 | 3.58 | 3.63 | 3.63 | -0.55% | 69,621,790 |
| Sep 10, 2025 | 3.66 | 3.68 | 3.62 | 3.65 | 3.65 | -0.54% | 67,481,510 |
| Sep 9, 2025 | 3.56 | 3.72 | 3.55 | 3.67 | 3.67 | 2.80% | 159,244,500 |
| Sep 8, 2025 | 3.51 | 3.58 | 3.47 | 3.57 | 3.57 | 1.71% | 87,120,410 |
| Sep 5, 2025 | 3.42 | 3.52 | 3.39 | 3.51 | 3.51 | 2.93% | 91,263,400 |
| Sep 4, 2025 | 3.36 | 3.44 | 3.33 | 3.41 | 3.41 | 1.49% | 101,385,600 |
| 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% | 89,619,160 |
| Sep 1, 2025 | 3.52 | 3.53 | 3.42 | 3.50 | 3.50 | -0.85% | 108,874,800 |
| Aug 29, 2025 | 3.60 | 3.61 | 3.52 | 3.53 | 3.53 | -1.94% | 67,277,560 |
| Aug 28, 2025 | 3.53 | 3.61 | 3.49 | 3.60 | 3.60 | 1.98% | 94,630,220 |
| Aug 27, 2025 | 3.66 | 3.68 | 3.53 | 3.53 | 3.53 | -3.55% | 92,512,540 |
| Aug 26, 2025 | 3.70 | 3.75 | 3.65 | 3.66 | 3.66 | -1.35% | 108,738,500 |
| Aug 25, 2025 | 3.58 | 3.73 | 3.58 | 3.71 | 3.71 | 4.21% | 202,169,000 |
| Aug 22, 2025 | 3.54 | 3.57 | 3.51 | 3.56 | 3.56 | 0.28% | 74,451,060 |
| Aug 21, 2025 | 3.58 | 3.64 | 3.53 | 3.55 | 3.55 | -0.56% | 80,052,500 |
| Aug 20, 2025 | 3.55 | 3.58 | 3.51 | 3.57 | 3.57 | 0.28% | 65,501,470 |
| Aug 19, 2025 | 3.59 | 3.60 | 3.54 | 3.56 | 3.56 | -1.11% | 79,060,740 |
| Aug 18, 2025 | 3.61 | 3.64 | 3.56 | 3.60 | 3.60 | - | 93,080,940 |
| Aug 15, 2025 | 3.58 | 3.63 | 3.55 | 3.60 | 3.60 | -0.28% | 104,274,500 |
| Aug 14, 2025 | 3.57 | 3.62 | 3.47 | 3.61 | 3.61 | 1.40% | 128,063,600 |
| Aug 13, 2025 | 3.55 | 3.65 | 3.55 | 3.56 | 3.56 | 1.71% | 134,028,800 |
| Aug 12, 2025 | 3.49 | 3.54 | 3.46 | 3.50 | 3.50 | 0.29% | 62,676,070 |
| Aug 11, 2025 | 3.45 | 3.49 | 3.43 | 3.49 | 3.49 | 1.45% | 62,980,220 |
| Aug 8, 2025 | 3.42 | 3.45 | 3.42 | 3.44 | 3.44 | 0.29% | 40,821,780 |
| Aug 7, 2025 | 3.48 | 3.49 | 3.41 | 3.43 | 3.43 | -1.44% | 69,753,610 |
| 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% | 52,042,070 |
| Aug 4, 2025 | 3.43 | 3.56 | 3.42 | 3.54 | 3.54 | 2.61% | 92,664,270 |
| Aug 1, 2025 | 3.48 | 3.51 | 3.44 | 3.45 | 3.45 | -0.86% | 54,824,540 |
| Jul 31, 2025 | 3.60 | 3.61 | 3.45 | 3.48 | 3.48 | -3.87% | 120,872,200 |
| Jul 30, 2025 | 3.71 | 3.71 | 3.60 | 3.62 | 3.62 | -2.69% | 80,726,990 |
| Jul 29, 2025 | 3.70 | 3.75 | 3.65 | 3.72 | 3.72 | - | 86,308,890 |
| Jul 28, 2025 | 3.65 | 3.77 | 3.61 | 3.72 | 3.72 | 1.36% | 136,649,500 |
| Jul 25, 2025 | 3.68 | 3.74 | 3.60 | 3.67 | 3.67 | - | 97,149,550 |
| Jul 24, 2025 | 3.53 | 3.76 | 3.53 | 3.67 | 3.67 | 3.67% | 163,659,200 |
| Jul 23, 2025 | 3.57 | 3.60 | 3.53 | 3.54 | 3.54 | -0.56% | 69,724,330 |
| Jul 22, 2025 | 3.65 | 3.66 | 3.54 | 3.56 | 3.56 | -2.47% | 107,198,400 |
| Jul 21, 2025 | 3.62 | 3.67 | 3.56 | 3.65 | 3.65 | - | 108,796,100 |
| Jul 18, 2025 | 3.56 | 3.68 | 3.54 | 3.65 | 3.65 | 1.96% | 134,556,200 |
| Jul 17, 2025 | 3.48 | 3.58 | 3.47 | 3.58 | 3.58 | 2.58% | 117,771,100 |
| Jul 16, 2025 | 3.42 | 3.54 | 3.38 | 3.49 | 3.49 | 1.75% | 132,504,600 |
| Jul 15, 2025 | 3.38 | 3.47 | 3.33 | 3.43 | 3.43 | -2.28% | 195,370,800 |
| Jul 14, 2025 | 3.62 | 3.63 | 3.50 | 3.51 | 3.51 | -3.31% | 130,255,800 |
| Jul 11, 2025 | 3.54 | 3.67 | 3.50 | 3.63 | 3.63 | 2.25% | 175,838,400 |