Canada markets closed

Bohai Leasing Co., Ltd. (000415.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
2.5100-0.0300 (-1.18%)
As of 10:18AM CST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20242.58002.54002.48002.51002.510040,611,200
May 06, 20242.52002.58002.52002.54002.5400109,436,262
Apr 30, 20242.58002.59002.48002.49002.4900105,444,380
Apr 29, 20242.48002.58002.45002.55002.5500128,700,897
Apr 26, 20242.46002.50002.42002.47002.4700100,751,960
Apr 25, 20242.47002.52002.42002.45002.450085,548,700
Apr 24, 20242.37002.53002.37002.46002.4600109,816,700
Apr 23, 20242.39002.41002.37002.39002.390069,387,488
Apr 22, 20242.52002.54002.39002.41002.4100116,207,600
Apr 19, 20242.43002.55002.43002.47002.4700138,433,493
Apr 18, 20242.41002.54002.38002.46002.4600158,740,286
Apr 17, 20242.26002.47002.26002.41002.4100154,180,795
Apr 16, 20242.33002.36002.25002.25002.250083,160,750
Apr 15, 20242.23002.39002.17002.33002.3300118,878,112
Apr 12, 20242.31002.32002.23002.23002.230076,231,767
Apr 11, 20242.30002.34002.29002.31002.310057,341,117
Apr 10, 20242.32002.36002.30002.32002.320073,552,800
Apr 09, 20242.32002.35002.31002.33002.330057,383,278
Apr 08, 20242.32002.36002.28002.32002.320067,419,200
Apr 03, 20242.32002.35002.29002.31002.310076,985,595
Apr 02, 20242.36002.40002.30002.32002.3200154,984,828
Apr 01, 20242.23002.44002.22002.38002.3800222,980,276
Mar 29, 20242.22002.26002.17002.22002.2200111,111,960
Mar 28, 20242.06002.26002.05002.26002.2600160,739,524
Mar 27, 20242.08002.09002.05002.05002.050044,566,429
Mar 26, 20242.07002.09002.06002.09002.090036,506,600
Mar 25, 20242.10002.12002.07002.07002.070044,484,653
Mar 22, 20242.14002.15002.10002.11002.110047,661,200
Mar 21, 20242.14002.16002.13002.15002.150043,171,715
Mar 20, 20242.14002.15002.13002.13002.130039,344,539
Mar 19, 20242.20002.21002.14002.14002.140058,712,110
Mar 18, 20242.15002.21002.15002.19002.190077,758,170
Mar 15, 20242.12002.15002.12002.14002.140042,289,456
Mar 14, 20242.15002.16002.12002.13002.130055,461,110
Mar 13, 20242.17002.17002.13002.15002.150046,026,700
Mar 12, 20242.16002.18002.14002.17002.170045,175,163
Mar 11, 20242.13002.17002.12002.17002.170048,589,810
Mar 08, 20242.12002.14002.11002.14002.140038,618,142
Mar 07, 20242.16002.17002.11002.12002.120069,051,099
Mar 06, 20242.13002.18002.12002.16002.160067,125,500
Mar 05, 20242.17002.18002.13002.13002.130072,064,580
Mar 04, 20242.22002.22002.15002.19002.190088,888,369
Mar 01, 20242.26002.29002.20002.23002.2300154,307,670
Feb 29, 20242.16002.30002.14002.30002.3000234,030,253
Feb 28, 20242.10002.25002.09002.19002.1900215,005,703
Feb 27, 20242.07002.10002.06002.10002.100081,555,196
Feb 26, 20242.09002.09002.06002.07002.070071,631,693
Feb 23, 20242.09002.10002.06002.09002.090065,639,264
Feb 22, 20242.08002.12002.07002.09002.090072,571,140
Feb 21, 20242.07002.13002.05002.10002.1000123,257,393
Feb 20, 20242.09002.10002.05002.09002.090066,507,010
Feb 19, 20242.12002.14002.06002.08002.080082,813,068
Feb 08, 20242.05002.17002.05002.10002.1000113,485,253
Feb 07, 20242.00002.10002.00002.05002.0500116,777,428
Feb 06, 20241.81002.01001.81002.00002.000092,627,492
Feb 05, 20241.93001.94001.80001.83001.830080,103,000
Feb 02, 20241.98002.03001.91001.95001.950068,556,455
Feb 01, 20242.03002.07001.98001.99001.990074,615,516
Jan 31, 20242.07002.14002.04002.05002.0500103,504,229
Jan 30, 20242.06002.09002.01002.02002.020058,413,700
Jan 29, 20242.13002.14002.07002.08002.080076,105,600
Jan 26, 20242.10002.16002.10002.12002.120092,355,635
Jan 25, 20242.10002.11002.07002.10002.100098,126,802
Jan 24, 20241.99002.12001.96002.11002.1100113,581,877
Jan 23, 20241.93002.00001.90001.98001.980044,651,900
Jan 22, 20242.02002.02001.92001.94001.940050,602,000
Jan 19, 20241.99002.05001.98002.02002.020049,138,703
Jan 18, 20241.98002.00001.93001.99001.990063,050,615
Jan 17, 20242.02002.07001.99001.99001.990063,525,447
Jan 16, 20242.04002.06002.00002.04002.040044,506,734
Jan 15, 20242.04002.07002.03002.05002.050035,066,266
Jan 12, 20242.07002.09002.04002.04002.040039,588,539
Jan 11, 20242.07002.08002.05002.07002.070036,870,300
Jan 10, 20242.03002.09002.01002.06002.060044,923,793
Jan 09, 20242.04002.06002.03002.04002.040034,542,093
Jan 08, 20242.07002.08002.03002.03002.030041,075,822
Jan 05, 20242.10002.12002.07002.08002.080043,570,224
Jan 04, 20242.15002.15002.08002.10002.100048,308,006
Jan 03, 20242.12002.17002.12002.14002.140044,706,520
Jan 02, 20242.14002.15002.12002.12002.120035,852,766
Dec 29, 20232.16002.17002.13002.14002.140030,569,400
Dec 28, 20232.14002.18002.12002.16002.160036,210,962
Dec 27, 20232.12002.15002.11002.14002.140019,957,700
Dec 26, 20232.15002.15002.12002.12002.120014,734,520
Dec 25, 20232.15002.16002.13002.14002.140020,905,200
Dec 22, 20232.19002.20002.15002.16002.160032,673,640
Dec 21, 20232.18002.20002.15002.19002.190034,211,800
Dec 20, 20232.23002.24002.19002.20002.200028,091,900
Dec 19, 20232.25002.26002.21002.23002.230026,987,534
Dec 18, 20232.29002.31002.24002.25002.250035,552,600
Dec 15, 20232.28002.31002.27002.29002.290030,898,374
Dec 14, 20232.27002.30002.27002.28002.280032,813,202
Dec 13, 20232.26002.31002.24002.27002.270048,203,695
Dec 12, 20232.21002.28002.21002.26002.260057,589,877
Dec 11, 20232.23002.24002.17002.23002.230068,719,051
Dec 08, 20232.22002.25002.19002.25002.250078,060,315
Dec 07, 20232.20002.24002.19002.23002.230038,996,315
Dec 06, 20232.21002.21002.18002.20002.200035,925,502
Dec 05, 20232.25002.25002.20002.21002.210024,504,300
Dec 04, 20232.25002.27002.24002.25002.250026,220,832
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...