Bohai Leasing Co., Ltd. (SHE:000415)
China
· Delayed Price · Currency is CNY 4.770
-0.040 (-0.83%)
Apr 29, 2026, 3:04 PM CST
Bohai Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.54 | 4.90 | 4.54 | 4.87 | - | 1.25% | 61,274,394 |
| Apr 28, 2026 | 4.62 | 4.82 | 4.60 | 4.81 | 4.81 | 4.11% | 81,689,080 |
| Apr 27, 2026 | 4.55 | 4.66 | 4.54 | 4.62 | 4.62 | 1.32% | 66,203,821 |
| Apr 24, 2026 | 4.54 | 4.58 | 4.43 | 4.56 | 4.56 | - | 66,492,460 |
| Apr 23, 2026 | 4.68 | 4.74 | 4.51 | 4.56 | 4.56 | -3.39% | 102,344,700 |
| Apr 22, 2026 | 4.68 | 4.75 | 4.64 | 4.72 | 4.72 | 1.07% | 55,393,060 |
| Apr 21, 2026 | 4.60 | 4.71 | 4.56 | 4.67 | 4.67 | 1.52% | 65,289,140 |
| Apr 20, 2026 | 4.56 | 4.65 | 4.51 | 4.60 | 4.60 | 0.44% | 58,665,800 |
| Apr 17, 2026 | 4.60 | 4.68 | 4.53 | 4.58 | 4.58 | -0.22% | 68,496,500 |
| Apr 16, 2026 | 4.49 | 4.65 | 4.49 | 4.59 | 4.59 | 2.00% | 67,837,100 |
| Apr 15, 2026 | 4.42 | 4.51 | 4.37 | 4.50 | 4.50 | 2.51% | 71,627,170 |
| Apr 14, 2026 | 4.49 | 4.52 | 4.35 | 4.39 | 4.39 | -0.90% | 47,626,440 |
| Apr 13, 2026 | 4.43 | 4.47 | 4.34 | 4.43 | 4.43 | -1.56% | 68,908,150 |
| Apr 10, 2026 | 4.48 | 4.55 | 4.45 | 4.50 | 4.50 | 0.45% | 73,670,813 |
| Apr 9, 2026 | 4.53 | 4.56 | 4.45 | 4.48 | 4.48 | -3.24% | 80,310,068 |
| Apr 8, 2026 | 4.48 | 4.69 | 4.43 | 4.63 | 4.63 | 8.43% | 123,802,400 |
| Apr 7, 2026 | 4.28 | 4.37 | 4.25 | 4.27 | 4.27 | -0.93% | 63,355,810 |
| Apr 3, 2026 | 4.37 | 4.41 | 4.25 | 4.31 | 4.31 | -1.15% | 47,552,290 |
| Apr 2, 2026 | 4.44 | 4.47 | 4.33 | 4.36 | 4.36 | -2.02% | 51,178,811 |
| Apr 1, 2026 | 4.42 | 4.47 | 4.37 | 4.45 | 4.45 | 3.25% | 69,944,660 |
| Mar 31, 2026 | 4.29 | 4.45 | 4.28 | 4.31 | 4.31 | 0.47% | 65,359,360 |
| Mar 30, 2026 | 4.31 | 4.36 | 4.19 | 4.29 | 4.29 | -1.83% | 63,093,480 |
| Mar 27, 2026 | 4.28 | 4.41 | 4.23 | 4.37 | 4.37 | 1.16% | 79,285,252 |
| Mar 26, 2026 | 4.38 | 4.44 | 4.30 | 4.32 | 4.32 | -1.59% | 67,153,230 |
| Mar 25, 2026 | 4.40 | 4.43 | 4.33 | 4.39 | 4.39 | 2.33% | 118,102,200 |
| Mar 24, 2026 | 4.11 | 4.29 | 4.06 | 4.29 | 4.29 | 10.00% | 118,144,100 |
| Mar 23, 2026 | 3.95 | 4.08 | 3.87 | 3.90 | 3.90 | -3.70% | 121,706,500 |
| Mar 20, 2026 | 4.16 | 4.18 | 4.03 | 4.05 | 4.05 | -0.98% | 109,658,500 |
| Mar 19, 2026 | 4.40 | 4.40 | 4.07 | 4.09 | 4.09 | -8.50% | 202,704,070 |
| Mar 18, 2026 | 4.44 | 4.49 | 4.38 | 4.47 | 4.47 | 0.90% | 93,062,670 |
| Mar 17, 2026 | 4.53 | 4.65 | 4.41 | 4.43 | 4.43 | -1.99% | 76,362,200 |
| Mar 16, 2026 | 4.62 | 4.64 | 4.48 | 4.52 | 4.52 | -2.16% | 102,699,000 |
| Mar 13, 2026 | 4.75 | 4.78 | 4.60 | 4.62 | 4.62 | -2.94% | 52,904,520 |
| Mar 12, 2026 | 4.79 | 4.87 | 4.74 | 4.76 | 4.76 | -1.45% | 49,055,350 |
| Mar 11, 2026 | 4.86 | 4.88 | 4.76 | 4.83 | 4.83 | -0.82% | 64,165,070 |
| Mar 10, 2026 | 4.84 | 4.96 | 4.79 | 4.87 | 4.87 | 1.67% | 69,340,000 |
| 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 |