Bohai Leasing
渤海租赁 SZ000415 Forward-adjusted MAIN R Margin-eligible · 2014-09-22
4.13
+0.06
(+1.47%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.07
High
4.16
Low
4.06
Prev close
4.07
Amplitude
2.46%
Volume
38.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.11
MA10
4.23
MA20
4.38
MA60
4.41
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.07 | 4.16 | 4.06 | 4.13 | 38M |
| 2 | 2026-09-29 | 4.05 | 4.10 | 4.03 | 4.07 | 34M |
| 3 | 2026-09-28 | 4.09 | 4.10 | 3.97 | 4.06 | 58M |
| 4 | 2026-09-24 | 4.15 | 4.20 | 4.10 | 4.11 | 39M |
| 5 | 2026-09-23 | 4.18 | 4.21 | 4.15 | 4.17 | 40M |
| 6 | 2026-09-22 | 4.32 | 4.36 | 4.15 | 4.17 | 103M |
| 7 | 2026-09-21 | 4.43 | 4.45 | 4.28 | 4.31 | 87M |
| 8 | 2026-09-18 | 4.38 | 4.49 | 4.37 | 4.42 | 56M |
| 9 | 2026-09-17 | 4.46 | 4.47 | 4.35 | 4.38 | 76M |
| 10 | 2026-09-16 | 4.49 | 4.50 | 4.38 | 4.47 | 48M |
| 11 | 2026-09-15 | 4.50 | 4.55 | 4.47 | 4.51 | 32M |
| 12 | 2026-09-14 | 4.45 | 4.53 | 4.40 | 4.52 | 47M |
52W
Data range
3.37
34.1%
5.60
High/low over the last 250 trading days, and where the price sits.
← Stocks