Bohai Leasing Co., Ltd. Class A 000415
SZSE · China · Finance
CNY 4.13+0.06 (+1.47%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |