Bohai Leasing Co., Ltd. Class A 000415
SZSE · China · Finanzen
CNY 4,13+0,06 (+1,47 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4,13 | +1,47 % | CNY 4,07 | CNY 4,16 | CNY 4,06 | 38,45M |
| 2026-09-29 | CNY 4,07 | +0,25 % | CNY 4,05 | CNY 4,10 | CNY 4,03 | 34,21M |
| 2026-09-28 | CNY 4,06 | -1,22 % | CNY 4,09 | CNY 4,10 | CNY 3,97 | 57,61M |
| 2026-09-24 | CNY 4,11 | -1,44 % | CNY 4,15 | CNY 4,20 | CNY 4,10 | 38,91M |
| 2026-09-23 | CNY 4,17 | 0,00 % | CNY 4,18 | CNY 4,21 | CNY 4,15 | 39,88M |
| 2026-09-22 | CNY 4,17 | -3,25 % | CNY 4,32 | CNY 4,36 | CNY 4,15 | 102,71M |
| 2026-09-21 | CNY 4,31 | -2,49 % | CNY 4,43 | CNY 4,45 | CNY 4,28 | 87,08M |
| 2026-09-18 | CNY 4,42 | +0,91 % | CNY 4,38 | CNY 4,49 | CNY 4,37 | 55,66M |
| 2026-09-17 | CNY 4,38 | -2,01 % | CNY 4,46 | CNY 4,47 | CNY 4,35 | 76,34M |
| 2026-09-16 | CNY 4,47 | -0,89 % | CNY 4,49 | CNY 4,50 | CNY 4,38 | 48,22M |
| 2026-09-15 | CNY 4,51 | -0,22 % | CNY 4,50 | CNY 4,55 | CNY 4,47 | 31,76M |
| 2026-09-14 | CNY 4,52 | +0,67 % | CNY 4,45 | CNY 4,53 | CNY 4,40 | 47,13M |
| 2026-09-11 | CNY 4,49 | -2,81 % | CNY 4,58 | CNY 4,62 | CNY 4,40 | 72,67M |
| 2026-09-10 | CNY 4,62 | +0,87 % | CNY 4,55 | CNY 4,65 | CNY 4,52 | 58,04M |
| 2026-09-09 | CNY 4,58 | +0,44 % | CNY 4,57 | CNY 4,62 | CNY 4,48 | 67,89M |
| 2026-09-08 | CNY 4,56 | +1,56 % | CNY 4,48 | CNY 4,60 | CNY 4,47 | 65,60M |
| 2026-09-07 | CNY 4,49 | -1,54 % | CNY 4,54 | CNY 4,58 | CNY 4,45 | 68,17M |
| 2026-09-04 | CNY 4,56 | +1,11 % | CNY 4,51 | CNY 4,68 | CNY 4,50 | 92,15M |
| 2026-09-03 | CNY 4,51 | +1,81 % | CNY 4,43 | CNY 4,52 | CNY 4,42 | 53,51M |
| 2026-09-02 | CNY 4,43 | -3,06 % | CNY 4,56 | CNY 4,56 | CNY 4,36 | 75,50M |
| 2026-09-01 | CNY 4,57 | +2,93 % | CNY 4,42 | CNY 4,64 | CNY 4,41 | 94,05M |
| 2026-08-31 | CNY 4,44 | -1,11 % | CNY 4,47 | CNY 4,50 | CNY 4,40 | 48,40M |
| 2026-08-28 | CNY 4,49 | +0,22 % | CNY 4,47 | CNY 4,53 | CNY 4,42 | 45,83M |
| 2026-08-27 | CNY 4,48 | -0,88 % | CNY 4,49 | CNY 4,54 | CNY 4,40 | 57,53M |
| 2026-08-26 | CNY 4,52 | +1,35 % | CNY 4,47 | CNY 4,55 | CNY 4,44 | 46,91M |
| 2026-08-25 | CNY 4,46 | -0,89 % | CNY 4,52 | CNY 4,61 | CNY 4,43 | 53,23M |
| 2026-08-24 | CNY 4,50 | -2,17 % | CNY 4,63 | CNY 4,64 | CNY 4,45 | 89,16M |
| 2026-08-21 | CNY 4,60 | -0,22 % | CNY 4,60 | CNY 4,64 | CNY 4,54 | 45,65M |
| 2026-08-20 | CNY 4,61 | +1,10 % | CNY 4,59 | CNY 4,71 | CNY 4,57 | 48,11M |
| 2026-08-19 | CNY 4,56 | -1,51 % | CNY 4,62 | CNY 4,64 | CNY 4,53 | 48,86M |
| 2026-08-18 | CNY 4,63 | 0,00 % | CNY 4,62 | CNY 4,70 | CNY 4,60 | 47,47M |
| 2026-08-17 | CNY 4,63 | +2,66 % | CNY 4,51 | CNY 4,64 | CNY 4,47 | 56,01M |
| 2026-08-14 | CNY 4,51 | +0,89 % | CNY 4,46 | CNY 4,59 | CNY 4,44 | 42,35M |
| 2026-08-13 | CNY 4,47 | -0,22 % | CNY 4,49 | CNY 4,55 | CNY 4,45 | 36,96M |
| 2026-08-12 | CNY 4,48 | -1,32 % | CNY 4,53 | CNY 4,56 | CNY 4,45 | 45,12M |
| 2026-08-11 | CNY 4,54 | -2,16 % | CNY 4,65 | CNY 4,68 | CNY 4,53 | 35,15M |
| 2026-08-10 | CNY 4,64 | +2,65 % | CNY 4,55 | CNY 4,65 | CNY 4,53 | 57,49M |
| 2026-08-07 | CNY 4,52 | 0,00 % | CNY 4,51 | CNY 4,56 | CNY 4,47 | 44,30M |
| 2026-08-06 | CNY 4,52 | -1,31 % | CNY 4,57 | CNY 4,64 | CNY 4,49 | 47,27M |
| 2026-08-05 | CNY 4,58 | +2,23 % | CNY 4,51 | CNY 4,62 | CNY 4,48 | 53,63M |
| 2026-08-04 | CNY 4,48 | -1,32 % | CNY 4,56 | CNY 4,57 | CNY 4,45 | 44,90M |
| 2026-08-03 | CNY 4,54 | -0,22 % | CNY 4,53 | CNY 4,65 | CNY 4,53 | 58,04M |
| 2026-07-31 | CNY 4,55 | +3,17 % | CNY 4,50 | CNY 4,59 | CNY 4,40 | 95,97M |
| 2026-07-30 | CNY 4,41 | -0,45 % | CNY 4,40 | CNY 4,50 | CNY 4,34 | 60,65M |
| 2026-07-29 | CNY 4,43 | +5,73 % | CNY 4,19 | CNY 4,46 | CNY 4,18 | 86,74M |
| 2026-07-28 | CNY 4,19 | -2,33 % | CNY 4,25 | CNY 4,27 | CNY 4,17 | 44,01M |
| 2026-07-27 | CNY 4,29 | +4,13 % | CNY 4,11 | CNY 4,31 | CNY 4,11 | 61,93M |
| 2026-07-24 | CNY 4,12 | -2,83 % | CNY 4,21 | CNY 4,23 | CNY 4,10 | 46,36M |
| 2026-07-23 | CNY 4,24 | +0,47 % | CNY 4,20 | CNY 4,26 | CNY 4,15 | 57,36M |
| 2026-07-22 | CNY 4,22 | -0,24 % | CNY 4,19 | CNY 4,29 | CNY 4,18 | 49,87M |
| 2026-07-21 | CNY 4,23 | +0,95 % | CNY 4,21 | CNY 4,33 | CNY 4,18 | 98,58M |
| 2026-07-20 | CNY 4,19 | -0,71 % | CNY 4,22 | CNY 4,29 | CNY 4,12 | 75,45M |
| 2026-07-17 | CNY 4,22 | -3,43 % | CNY 4,36 | CNY 4,39 | CNY 4,20 | 73,41M |
| 2026-07-16 | CNY 4,37 | -1,80 % | CNY 4,42 | CNY 4,48 | CNY 4,30 | 61,88M |
| 2026-07-15 | CNY 4,45 | +3,25 % | CNY 4,29 | CNY 4,49 | CNY 4,26 | 73,88M |
| 2026-07-14 | CNY 4,31 | +4,87 % | CNY 4,10 | CNY 4,32 | CNY 4,08 | 75,48M |
| 2026-07-13 | CNY 4,11 | -1,91 % | CNY 4,19 | CNY 4,23 | CNY 4,09 | 73,89M |
| 2026-07-10 | CNY 4,19 | -3,90 % | CNY 4,42 | CNY 4,43 | CNY 4,18 | 104,62M |
| 2026-07-09 | CNY 4,36 | -0,23 % | CNY 4,37 | CNY 4,46 | CNY 4,28 | 102,67M |
| 2026-07-08 | CNY 4,37 | -6,62 % | CNY 4,64 | CNY 4,75 | CNY 4,28 | 189,91M |
| 2026-07-07 | CNY 4,68 | +1,52 % | CNY 4,64 | CNY 4,74 | CNY 4,61 | 137,74M |
| 2026-07-06 | CNY 4,61 | +4,54 % | CNY 4,42 | CNY 4,63 | CNY 4,41 | 140,35M |
| 2026-07-03 | CNY 4,41 | +4,50 % | CNY 4,24 | CNY 4,43 | CNY 4,24 | 88,58M |
| 2026-07-02 | CNY 4,22 | +1,69 % | CNY 4,22 | CNY 4,32 | CNY 4,12 | 71,17M |
| 2026-07-01 | CNY 4,15 | +1,97 % | CNY 4,07 | CNY 4,20 | CNY 4,00 | 69,02M |
| 2026-06-30 | CNY 4,07 | -0,97 % | CNY 4,10 | CNY 4,11 | CNY 4,00 | 54,48M |
| 2026-06-29 | CNY 4,11 | -1,20 % | CNY 4,16 | CNY 4,17 | CNY 3,99 | 70,79M |
| 2026-06-26 | CNY 4,16 | -5,45 % | CNY 4,38 | CNY 4,39 | CNY 4,16 | 79,05M |
| 2026-06-25 | CNY 4,40 | +4,27 % | CNY 4,24 | CNY 4,44 | CNY 4,18 | 76,50M |
| 2026-06-24 | CNY 4,22 | -2,76 % | CNY 4,34 | CNY 4,37 | CNY 4,20 | 71,71M |
| 2026-06-23 | CNY 4,34 | -2,25 % | CNY 4,45 | CNY 4,50 | CNY 4,32 | 53,89M |
| 2026-06-22 | CNY 4,44 | +2,30 % | CNY 4,30 | CNY 4,48 | CNY 4,20 | 74,57M |
| 2026-06-18 | CNY 4,34 | -0,91 % | CNY 4,36 | CNY 4,39 | CNY 4,26 | 65,65M |
| 2026-06-17 | CNY 4,38 | 0,00 % | CNY 4,38 | CNY 4,43 | CNY 4,32 | 60,58M |
| 2026-06-16 | CNY 4,38 | +1,62 % | CNY 4,31 | CNY 4,47 | CNY 4,28 | 91,28M |
| 2026-06-15 | CNY 4,31 | +4,61 % | CNY 4,26 | CNY 4,48 | CNY 4,26 | 114,85M |
| 2026-06-12 | CNY 4,12 | +4,83 % | CNY 3,99 | CNY 4,19 | CNY 3,95 | 98,48M |
| 2026-06-11 | CNY 3,93 | -0,51 % | CNY 3,88 | CNY 3,98 | CNY 3,81 | 73,93M |
| 2026-06-10 | CNY 3,95 | +6,76 % | CNY 3,67 | CNY 3,99 | CNY 3,62 | 128,02M |
| 2026-06-09 | CNY 3,70 | +0,27 % | CNY 3,70 | CNY 3,75 | CNY 3,64 | 57,91M |
| 2026-06-08 | CNY 3,69 | -5,14 % | CNY 3,81 | CNY 3,85 | CNY 3,65 | 73,95M |
| 2026-06-05 | CNY 3,89 | -0,77 % | CNY 3,92 | CNY 4,09 | CNY 3,84 | 73,58M |
| 2026-06-04 | CNY 3,92 | -0,51 % | CNY 3,95 | CNY 4,02 | CNY 3,87 | 56,26M |
| 2026-06-03 | CNY 3,94 | -1,99 % | CNY 3,99 | CNY 4,00 | CNY 3,89 | 59,14M |
| 2026-06-02 | CNY 4,02 | -1,23 % | CNY 4,05 | CNY 4,06 | CNY 3,98 | 56,64M |
| 2026-06-01 | CNY 4,07 | -1,21 % | CNY 4,08 | CNY 4,12 | CNY 4,00 | 61,79M |
| 2026-05-29 | CNY 4,12 | -1,20 % | CNY 4,18 | CNY 4,25 | CNY 4,11 | 58,86M |
| 2026-05-28 | CNY 4,17 | -1,18 % | CNY 4,21 | CNY 4,24 | CNY 4,10 | 62,06M |
| 2026-05-27 | CNY 4,22 | -4,74 % | CNY 4,39 | CNY 4,43 | CNY 4,19 | 72,53M |
| 2026-05-26 | CNY 4,43 | +0,45 % | CNY 4,41 | CNY 4,45 | CNY 4,33 | 71,44M |