Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

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

3.1600
+0.1200
+(3.95%)
At close: April 30 at 3:04:21 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20253.15003.28003.13003.16003.1600179,253,204
Apr 29, 20252.96003.07002.94003.04003.0400123,860,679
Apr 28, 20252.94003.03002.83002.97002.9700156,647,677
Apr 25, 20252.92002.98002.89002.94002.940088,800,274
Apr 24, 20252.88003.02002.87002.94002.9400183,799,538
Apr 23, 20252.89002.93002.85002.87002.870076,855,002
Apr 22, 20252.86002.94002.86002.88002.880079,594,900
Apr 21, 20252.87002.88002.83002.87002.870048,463,200
Apr 18, 20252.86002.88002.84002.86002.860039,843,904
Apr 17, 20252.88002.90002.87002.87002.870046,824,026
Apr 16, 20252.90002.97002.86002.90002.900093,922,695
Apr 15, 20252.91002.92002.86002.89002.890063,728,099
Apr 14, 20252.83002.94002.82002.92002.9200131,055,583
Apr 11, 20252.78002.83002.76002.80002.800079,905,002
Apr 10, 20252.86002.89002.81002.82002.8200115,364,245
Apr 9, 20252.76002.82002.58002.80002.8000126,167,209
Apr 8, 20252.80002.87002.75002.80002.8000124,811,244
Apr 7, 20252.89003.00002.82002.82002.8200143,103,600
Apr 3, 20253.21003.22003.08003.13003.1300243,135,797
Apr 2, 20253.33003.45003.32003.41003.4100114,666,289
Apr 1, 20253.32003.37003.31003.33003.330057,653,687
Mar 31, 20253.35003.41003.30003.33003.330079,989,865
Mar 28, 20253.35003.37003.33003.36003.360059,823,400
Mar 27, 20253.36003.41003.32003.36003.360070,358,961
Mar 26, 20253.29003.38003.28003.37003.370090,218,882
Mar 25, 20253.27003.31003.25003.29003.290061,652,561
Mar 24, 20253.29003.32003.22003.27003.270074,613,164
Mar 21, 20253.36003.39003.30003.31003.310083,436,700
Mar 20, 20253.36003.40003.35003.37003.370071,215,712
Mar 19, 20253.35003.38003.34003.37003.370050,184,015
Mar 18, 20253.38003.39003.34003.37003.370059,159,365
Mar 17, 20253.37003.41003.35003.38003.380095,897,812
Mar 14, 20253.23003.38003.23003.36003.3600141,323,720
Mar 13, 20253.31003.32003.22003.24003.240097,343,700
Mar 12, 20253.33003.34003.31003.31003.310068,826,593
Mar 11, 20253.31003.32003.29003.32003.320070,881,850
Mar 10, 20253.36003.39003.33003.34003.340069,530,067
Mar 7, 20253.45003.46003.37003.38003.3800107,724,310
Mar 6, 20253.40003.49003.40003.47003.4700119,884,114
Mar 5, 20253.42003.42003.35003.40003.400080,480,725
Mar 4, 20253.40003.46003.37003.42003.420064,374,649
Mar 3, 20253.40003.45003.38003.40003.400070,567,854
Feb 28, 20253.48003.53003.39003.40003.400092,337,228
Feb 27, 20253.55003.60003.47003.51003.5100108,767,894
Feb 26, 20253.53003.58003.50003.56003.5600105,026,800
Feb 25, 20253.49003.62003.46003.53003.5300136,740,884
Feb 24, 20253.51003.56003.47003.52003.520094,823,600
Feb 21, 20253.56003.58003.47003.53003.5300107,216,500
Feb 20, 20253.54003.56003.50003.54003.540084,917,450
Feb 19, 20253.54003.57003.52003.56003.560088,110,120
Feb 18, 20253.64003.65003.52003.55003.550099,676,602
Feb 17, 20253.70003.74003.63003.65003.6500136,256,688
Feb 14, 20253.73003.85003.68003.70003.7000216,440,292
Feb 13, 20253.66003.73003.62003.67003.6700125,982,522
Feb 12, 20253.56003.65003.56003.65003.6500100,936,741
Feb 11, 20253.63003.65003.55003.58003.580089,264,082
Feb 10, 20253.59003.67003.58003.63003.6300125,316,984
Feb 7, 20253.46003.63003.44003.57003.5700143,967,379
Feb 6, 20253.42003.51003.39003.47003.4700105,314,670
Feb 5, 20253.46003.47003.39003.42003.4200115,525,370
Jan 27, 20253.62003.65003.50003.56003.5600107,156,125
Jan 24, 20253.54003.63003.53003.61003.6100104,170,942
Jan 23, 20253.55003.69003.54003.56003.5600163,778,195
Jan 22, 20253.50003.56003.48003.50003.500071,195,898
Jan 21, 20253.61003.61003.50003.53003.530079,257,102
Jan 20, 20253.61003.68003.56003.58003.5800102,654,504
Jan 17, 20253.53003.63003.50003.57003.570098,002,198
Jan 16, 20253.58003.59003.51003.55003.550087,484,500
Jan 15, 20253.53003.57003.50003.54003.540084,771,397
Jan 14, 20253.41003.55003.40003.54003.5400101,354,826
Jan 13, 20253.33003.42003.30003.40003.400069,893,400
Jan 10, 20253.47003.48003.36003.37003.370061,971,116
Jan 9, 20253.43003.50003.42003.46003.460077,048,118
Jan 8, 20253.49003.50003.35003.47003.4700110,018,682
Jan 7, 20253.47003.56003.46003.51003.510080,085,293
Jan 6, 20253.46003.50003.42003.47003.470086,503,242
Jan 3, 20253.60003.62003.47003.48003.4800113,123,200
Jan 2, 20253.77003.78003.50003.60003.6000135,128,428
Dec 31, 20243.92003.96003.77003.77003.770098,895,192
Dec 30, 20243.95003.98003.86003.93003.930093,815,211
Dec 27, 20243.93004.02003.91003.94003.9400127,579,300
Dec 26, 20243.90004.02003.88003.93003.9300113,723,000
Dec 25, 20243.86003.97003.75003.91003.9100151,957,489
Dec 24, 20243.80003.88003.79003.85003.850079,608,969
Dec 23, 20243.88003.92003.79003.80003.800098,684,402
Dec 20, 20243.87003.94003.86003.91003.910086,274,500
Dec 19, 20243.88003.92003.84003.89003.890098,644,955
Dec 18, 20243.95004.01003.93003.95003.950089,163,760
Dec 17, 20244.00004.02003.92003.94003.9400114,674,337
Dec 16, 20244.06004.11003.99004.02004.0200118,061,778
Dec 13, 20244.16004.20004.04004.05004.0500172,614,794
Dec 12, 20244.21004.26004.10004.20004.2000174,126,987
Dec 11, 20244.17004.29004.16004.22004.2200140,006,503
Dec 10, 20244.35004.40004.20004.21004.2100282,719,179
Dec 9, 20244.32004.37004.15004.20004.2000220,337,867
Dec 6, 20244.10004.41004.07004.32004.3200359,212,464
Dec 5, 20244.06004.16004.05004.13004.1300198,681,828
Dec 4, 20244.10004.21004.06004.09004.0900191,378,692
Dec 3, 20244.23004.26004.11004.15004.1500265,052,598
Dec 2, 20244.05004.32004.03004.23004.2300342,610,169
Nov 29, 20243.96004.22003.86004.09004.0900396,368,816
Nov 28, 20243.80004.15003.78004.00004.0000449,806,079
Nov 27, 20243.77003.80003.65003.78003.7800208,318,546
Nov 26, 20243.80003.90003.77003.80003.8000196,777,798
Nov 25, 20243.78003.85003.69003.78003.7800208,191,160
Nov 22, 20244.06004.07003.79003.80003.8000354,246,189
Nov 21, 20244.11004.24004.05004.10004.1000311,818,601
Nov 20, 20244.10004.26004.05004.18004.1800362,116,375
Nov 19, 20244.11004.22003.95004.14004.1400494,550,319
Nov 18, 20244.59004.72004.25004.25004.2500549,642,570
Nov 15, 20244.90004.94004.49004.50004.5000800,831,414
Nov 14, 20244.40004.95004.38004.95004.9500616,591,554
Nov 13, 20244.70004.96004.42004.50004.5000611,271,555
Nov 12, 20244.58004.85004.42004.68004.6800637,551,004
Nov 11, 20244.81005.18004.44004.50004.5000737,174,678
Nov 8, 20244.36004.82004.17004.82004.8200970,041,990
Nov 7, 20244.76004.76004.38004.38004.38001,047,292,604
Nov 6, 20244.87004.87004.76004.87004.8700379,381,546
Nov 5, 20244.43004.43004.43004.43004.430015,699,952
Nov 4, 20244.03004.03004.03004.03004.030060,040,634
Nov 1, 20243.66003.66003.53003.66003.6600290,782,394
Oct 31, 20243.18003.33003.14003.33003.3300188,382,738
Oct 30, 20242.92003.08002.88003.03003.0300251,977,387
Oct 29, 20242.88003.11002.88002.91002.9100301,871,074
Oct 28, 20242.77002.86002.75002.86002.8600147,163,564
Oct 25, 20242.74002.79002.74002.77002.770075,983,700
Oct 24, 20242.75002.77002.72002.75002.750078,793,200
Oct 23, 20242.75002.83002.74002.77002.7700119,636,600
Oct 22, 20242.74002.77002.71002.76002.760096,111,100
Oct 21, 20242.84002.85002.73002.74002.7400153,575,782
Oct 18, 20242.72002.87002.71002.81002.8100122,246,381
Oct 17, 20242.81002.84002.72002.74002.740084,789,032
Oct 16, 20242.75002.84002.73002.79002.790093,104,426
Oct 15, 20242.89002.89002.76002.77002.7700129,394,960
Oct 14, 20242.80002.93002.78002.90002.9000141,702,098
Oct 11, 20242.80002.84002.74002.77002.7700126,340,801
Oct 10, 20242.87002.94002.78002.82002.8200184,911,349
Oct 9, 20243.10003.10002.87002.87002.8700266,082,425
Oct 8, 20243.33003.33003.05003.19003.1900405,922,638
Sep 30, 20242.84003.04002.84003.03003.0300252,166,637
Sep 27, 20242.70002.78002.64002.76002.7600197,231,216
Sep 26, 20242.50002.68002.46002.67002.6700188,877,852
Sep 25, 20242.44002.62002.44002.52002.5200216,300,676
Sep 24, 20242.26002.40002.26002.38002.380094,457,100
Sep 23, 20242.21002.26002.19002.25002.250050,795,630
Sep 20, 20242.23002.25002.19002.21002.210050,745,200
Sep 19, 20242.16002.24002.15002.23002.230078,618,161
Sep 18, 20242.13002.18002.09002.14002.140076,163,360
Sep 13, 20242.11002.13002.09002.10002.100034,306,500
Sep 12, 20242.10002.13002.09002.10002.100037,247,900
Sep 11, 20242.10002.11002.06002.10002.100043,825,900
Sep 10, 20242.13002.15002.06002.11002.110080,579,300
Sep 9, 20242.16002.18002.11002.13002.130049,294,300
Sep 6, 20242.17002.21002.16002.17002.170049,218,600
Sep 5, 20242.20002.23002.15002.17002.170067,350,498
Sep 4, 20242.30002.31002.19002.20002.200095,970,402
Sep 3, 20242.34002.36002.28002.30002.300080,951,722
Sep 2, 20242.49002.49002.33002.36002.360082,681,708
Aug 30, 20242.44002.52002.43002.48002.480048,806,199
Aug 29, 20242.41002.46002.40002.45002.450035,907,884
Aug 28, 20242.41002.46002.40002.42002.420032,526,500
Aug 27, 20242.45002.48002.40002.42002.420041,209,700
Aug 26, 20242.46002.50002.45002.47002.470031,658,100
Aug 23, 20242.47002.49002.42002.45002.450044,053,384
Aug 22, 20242.49002.51002.48002.48002.480024,062,100
Aug 21, 20242.54002.56002.48002.50002.500047,021,700
Aug 20, 20242.60002.61002.54002.55002.550046,491,107
Aug 19, 20242.58002.63002.58002.60002.600029,411,900
Aug 16, 20242.65002.66002.59002.60002.600038,317,800
Aug 15, 20242.61002.68002.60002.64002.640044,096,000
Aug 14, 20242.67002.68002.61002.63002.630042,390,362
Aug 13, 20242.67002.71002.64002.68002.680033,915,602
Aug 12, 20242.69002.71002.64002.67002.670049,456,300
Aug 9, 20242.76002.77002.70002.70002.700050,898,702
Aug 8, 20242.75002.79002.72002.76002.760042,588,115
Aug 7, 20242.74002.77002.71002.74002.740043,998,075
Aug 6, 20242.78002.82002.71002.74002.740056,625,900
Aug 5, 20242.81002.85002.74002.75002.750072,467,192
Aug 2, 20242.85002.86002.80002.82002.820068,969,835
Aug 1, 20242.90002.93002.84002.86002.860088,137,392
Jul 31, 20242.69002.93002.69002.90002.9000173,205,664
Jul 30, 20242.70002.73002.65002.70002.700065,274,600
Jul 29, 20242.63002.74002.62002.71002.710075,591,600
Jul 26, 20242.60002.66002.60002.64002.640039,569,598
Jul 25, 20242.62002.65002.55002.61002.610043,716,998
Jul 24, 20242.61002.68002.58002.64002.640059,863,400
Jul 23, 20242.66002.77002.62002.63002.630080,564,888
Jul 22, 20242.70002.71002.64002.67002.670068,212,160
Jul 19, 20242.65002.72002.63002.71002.710079,816,620
Jul 18, 20242.55002.67002.52002.66002.660085,656,533
Jul 17, 20242.60002.60002.54002.56002.560045,595,900
Jul 16, 20242.58002.60002.56002.58002.580036,339,002
Jul 15, 20242.58002.60002.56002.58002.580037,204,900
Jul 12, 20242.59002.64002.57002.59002.590048,505,200
Jul 11, 20242.60002.61002.57002.59002.590056,501,518
Jul 10, 20242.57002.60002.55002.57002.570041,036,375
Jul 9, 20242.47002.58002.47002.56002.560076,512,708
Jul 8, 20242.52002.53002.46002.47002.470047,480,701
Jul 5, 20242.52002.54002.50002.52002.520041,777,900
Jul 4, 20242.57002.58002.51002.52002.520054,157,310
Jul 3, 20242.57002.59002.55002.57002.570036,812,700
Jul 2, 20242.55002.60002.55002.57002.570056,068,800
Jul 1, 20242.54002.57002.50002.56002.560073,017,900
Jun 28, 20242.41002.62002.39002.55002.5500165,595,571
Jun 27, 20242.46002.46002.38002.38002.380043,729,802
Jun 26, 20242.45002.47002.40002.47002.470050,519,850
Jun 25, 20242.42002.49002.41002.46002.460069,086,000
Jun 24, 20242.39002.46002.37002.43002.430065,857,101
Jun 21, 20242.42002.43002.40002.40002.400029,167,800
Jun 20, 20242.47002.48002.42002.42002.420042,233,700
Jun 19, 20242.49002.50002.47002.47002.470032,386,368
Jun 18, 20242.50002.51002.46002.48002.480039,185,616
Jun 17, 20242.47002.55002.46002.50002.500055,673,326
Jun 14, 20242.42002.48002.41002.47002.470056,262,287
Jun 13, 20242.44002.45002.41002.42002.420039,317,400
Jun 12, 20242.52002.53002.43002.45002.450089,619,900
Jun 11, 20242.44002.57002.43002.51002.5100111,314,012
Jun 7, 20242.43002.46002.41002.42002.420036,909,402
Jun 6, 20242.44002.47002.39002.42002.420073,643,191
Jun 5, 20242.54002.55002.44002.45002.450079,472,491
Jun 4, 20242.53002.57002.53002.55002.550034,952,915
Jun 3, 20242.56002.57002.51002.54002.540060,100,402
May 31, 20242.55002.64002.54002.56002.560075,493,084
May 30, 20242.55002.57002.52002.55002.550051,496,472
May 29, 20242.51002.60002.49002.56002.560096,864,000
May 28, 20242.51002.53002.49002.51002.510044,931,000
May 27, 20242.44002.52002.43002.52002.520075,388,601
May 24, 20242.43002.47002.42002.43002.430042,423,460
May 23, 20242.49002.50002.42002.44002.440064,373,500
May 22, 20242.50002.53002.49002.49002.490042,137,800
May 21, 20242.54002.54002.48002.50002.500066,157,600
May 20, 20242.57002.58002.53002.54002.540065,867,400
May 17, 20242.52002.56002.50002.56002.560066,614,339
May 16, 20242.55002.57002.51002.52002.520068,762,500
May 15, 20242.57002.59002.53002.54002.540055,491,500
May 14, 20242.60002.61002.55002.57002.570074,528,724
May 13, 20242.60002.63002.56002.60002.600069,408,900
May 10, 20242.59002.62002.56002.60002.600095,465,847
May 9, 20242.55002.64002.53002.60002.6000121,563,138
May 8, 20242.47002.62002.45002.54002.5400163,298,085
May 7, 20242.53002.54002.48002.49002.490079,957,061
May 6, 20242.52002.58002.52002.54002.5400109,436,262
Apr 30, 20242.58002.59002.48002.49002.4900105,444,380

Related Tickers

BCVVF BOC Aviation Limited
7.30
0.00%
 
2588.HK BOC Aviation Limited
59.750
+2.58%
 
WLFC Willis Lease Finance Corporation
156.64
+3.80%
 
AL Air Lease Corporation
48.17
+2.60%
 
AER AerCap Holdings N.V.
106.75
+0.81%